Skip to main content
logo
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
23.14
-0.04 (-0.19%)
Sep 9, 2025, 11:43 AM - Market open

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202523.1723.1923.1423.14--0.19%1,048,776
Sep 8, 202523.1723.1923.1523.1923.190.35%4,703,056
Sep 5, 202523.1223.1423.1023.1123.110.50%5,118,013
Sep 4, 202522.9823.0022.9422.9922.990.24%4,556,820
Sep 3, 202522.8822.9622.8722.9422.940.31%5,169,819
Sep 2, 202522.8622.8822.8422.8722.87-0.52%7,891,701
Aug 29, 202522.9923.0122.9722.9922.92-0.09%4,826,088
Aug 28, 202522.9723.0122.9623.0122.940.17%6,194,346
Aug 27, 202522.9222.9722.9022.9722.900.07%5,080,210
Aug 26, 202522.9222.9522.9022.9522.880.15%7,929,518
Aug 25, 202522.9222.9422.9022.9222.85-0.15%3,680,859
Aug 22, 202522.8922.9722.8822.9522.880.42%5,319,870
Aug 21, 202522.8822.8922.8322.8622.79-0.22%14,963,776
Aug 20, 202522.8822.9222.8722.9122.840.09%3,710,559
Aug 19, 202522.8722.8922.8622.8922.820.22%3,086,907
Aug 18, 202522.8622.8722.8222.8422.77-0.09%4,305,228
Aug 15, 202522.8822.8922.8422.8622.79-0.17%3,290,020
Aug 14, 202522.9322.9322.8822.9022.83-0.26%3,162,910
Aug 13, 202522.9522.9722.9422.9622.890.33%3,949,451
Aug 12, 202522.8722.8922.8522.8822.81-0.09%3,947,233
Aug 11, 202522.9022.9222.8922.9022.830.04%4,495,583
Aug 8, 202522.9022.9122.8822.8922.82-0.17%3,009,598
Aug 7, 202522.9522.9722.9222.9322.86-0.07%5,794,431
Aug 6, 202522.9422.9622.8622.9522.88-0.09%7,875,225
Aug 5, 202522.9522.9822.9322.9722.90-5,370,556
Aug 4, 202522.9622.9722.9222.9722.900.09%6,835,471
Aug 1, 202522.8922.9522.8922.9522.880.55%6,672,190
Jul 31, 202522.8322.8622.8022.8222.690.04%9,306,120
Jul 30, 202522.8122.8522.7822.8122.68-0.22%6,722,973
Jul 29, 202522.7822.8722.7722.8622.730.51%7,297,580
Jul 28, 202522.7622.7722.7422.7522.61-0.18%7,973,290
Jul 25, 202522.7322.7922.7322.7922.650.20%7,315,312
Jul 24, 202522.7222.7722.7122.7422.61-0.11%8,314,387
Jul 23, 202522.7922.8022.7522.7722.63-0.22%9,026,751
Jul 22, 202522.8022.8422.7922.8222.680.20%5,434,038
Jul 21, 202522.7922.8122.7622.7722.640.26%4,510,386
Jul 18, 202522.7322.7322.7022.7122.580.22%5,172,037
Jul 17, 202522.6822.7122.6522.6622.53-0.07%9,231,880
Jul 16, 202522.6722.7022.6222.6822.540.18%11,688,730
Jul 15, 202522.7222.7222.6222.6422.50-0.31%6,331,565
Jul 14, 202522.7022.7322.6722.7122.57-0.02%6,949,132
Jul 11, 202522.7422.7422.6922.7122.58-0.33%5,817,277
Jul 10, 202522.7922.8022.7522.7922.65-0.07%7,953,948
Jul 9, 202522.7322.8022.7322.8022.670.42%12,038,113
Jul 8, 202522.6822.7122.6722.7122.57-0.07%5,972,117
Jul 7, 202522.7622.7622.7022.7222.59-0.26%6,006,589
Jul 3, 202522.7922.8022.7622.7822.65-0.26%6,171,454
Jul 2, 202522.8322.8522.8122.8422.71-0.20%10,775,210
Jul 1, 202522.9122.9422.8522.8922.75-0.41%10,891,071
Jun 30, 202522.9422.9822.9122.9822.780.35%11,040,196