iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
23.11
-0.02 (-0.09%)
Feb 11, 2026, 12:08 PM EST - Market open
GOVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 22.91 | 23.14 | 22.91 | 23.13 | 23.13 | 0.35% | 288,639 |
| Feb 9, 2026 | 23.01 | 23.05 | 23.01 | 23.05 | 23.05 | 0.04% | 191,488 |
| Feb 6, 2026 | 23.05 | 23.05 | 23.02 | 23.04 | 23.04 | -0.02% | 230,757 |
| Feb 5, 2026 | 22.96 | 23.05 | 22.96 | 23.05 | 23.05 | 0.48% | 377,903 |
| Feb 4, 2026 | 22.98 | 22.98 | 22.93 | 22.94 | 22.94 | -0.02% | 313,482 |
| Feb 3, 2026 | 22.91 | 22.95 | 22.91 | 22.94 | 22.94 | 0.04% | 269,318 |
| Feb 2, 2026 | 22.97 | 22.97 | 22.93 | 22.93 | 22.93 | -0.46% | 7,695,098 |
| Jan 30, 2026 | 23.03 | 23.06 | 23.02 | 23.04 | 22.97 | -0.02% | 5,459,651 |
| Jan 29, 2026 | 23.00 | 23.05 | 22.99 | 23.04 | 22.97 | 0.11% | 7,887,369 |
| Jan 28, 2026 | 23.02 | 23.03 | 22.99 | 23.02 | 22.95 | -0.11% | 5,683,521 |
| Jan 27, 2026 | 23.05 | 23.07 | 23.03 | 23.04 | 22.97 | -0.11% | 6,654,867 |
| Jan 26, 2026 | 23.07 | 23.08 | 23.05 | 23.07 | 23.00 | 0.11% | 5,289,865 |
| Jan 23, 2026 | 23.01 | 23.04 | 22.99 | 23.04 | 22.97 | 0.15% | 6,306,077 |
| Jan 22, 2026 | 22.99 | 23.01 | 22.97 | 23.01 | 22.94 | 0.02% | 4,983,034 |
| Jan 21, 2026 | 22.96 | 23.00 | 22.94 | 23.00 | 22.93 | 0.22% | 5,760,205 |
| Jan 20, 2026 | 22.95 | 22.98 | 22.94 | 22.95 | 22.88 | -0.33% | 7,237,145 |
| Jan 16, 2026 | 23.05 | 23.07 | 23.01 | 23.03 | 22.96 | -0.22% | 6,575,084 |
| Jan 15, 2026 | 23.11 | 23.11 | 23.07 | 23.08 | 23.01 | -0.09% | 16,753,854 |
| Jan 14, 2026 | 23.08 | 23.12 | 23.02 | 23.10 | 23.03 | 0.15% | 31,477,109 |
| Jan 13, 2026 | 23.06 | 23.07 | 23.04 | 23.06 | 22.99 | 0.11% | 37,227,980 |
| Jan 12, 2026 | 23.03 | 23.06 | 23.02 | 23.04 | 22.97 | -0.11% | 5,602,043 |
| Jan 9, 2026 | 23.03 | 23.07 | 23.02 | 23.06 | 22.99 | 0.09% | 7,738,001 |
| Jan 8, 2026 | 23.04 | 23.06 | 23.03 | 23.04 | 22.97 | -0.19% | 5,632,167 |
| Jan 7, 2026 | 23.09 | 23.10 | 23.05 | 23.09 | 23.02 | 0.15% | 4,499,845 |
| Jan 6, 2026 | 23.04 | 23.05 | 23.01 | 23.05 | 22.98 | -0.04% | 9,332,178 |
| Jan 5, 2026 | 23.04 | 23.06 | 23.02 | 23.06 | 22.99 | 0.20% | 6,438,657 |
| Jan 2, 2026 | 23.05 | 23.05 | 23.00 | 23.02 | 22.95 | -0.04% | 4,960,677 |
| Dec 31, 2025 | 23.06 | 23.08 | 23.02 | 23.03 | 22.96 | -0.22% | 5,407,840 |
| Dec 30, 2025 | 23.07 | 23.09 | 23.05 | 23.08 | 23.01 | -0.06% | 3,567,723 |
| Dec 29, 2025 | 23.07 | 23.09 | 23.06 | 23.09 | 23.02 | 0.15% | 5,068,816 |
| Dec 26, 2025 | 23.08 | 23.08 | 23.03 | 23.06 | 22.99 | 0.04% | 4,599,864 |
| Dec 24, 2025 | 23.02 | 23.05 | 23.01 | 23.05 | 22.98 | 0.20% | 4,373,814 |
| Dec 23, 2025 | 22.96 | 23.00 | 22.95 | 23.00 | 22.93 | -0.02% | 5,598,377 |
| Dec 22, 2025 | 23.02 | 23.02 | 22.99 | 23.01 | 22.94 | -0.07% | 4,888,840 |
| Dec 19, 2025 | 23.03 | 23.05 | 23.01 | 23.02 | 22.95 | -0.45% | 14,507,116 |
| Dec 18, 2025 | 23.12 | 23.14 | 23.10 | 23.13 | 22.98 | 0.17% | 4,078,937 |
| Dec 17, 2025 | 23.07 | 23.09 | 23.06 | 23.09 | 22.94 | -0.02% | 4,508,943 |
| Dec 16, 2025 | 23.03 | 23.09 | 23.02 | 23.09 | 22.95 | 0.22% | 8,845,838 |
| Dec 15, 2025 | 23.06 | 23.08 | 23.03 | 23.04 | 22.90 | 0.11% | 4,715,912 |
| Dec 12, 2025 | 23.02 | 23.03 | 23.01 | 23.02 | 22.87 | -0.26% | 5,526,874 |
| Dec 11, 2025 | 23.11 | 23.13 | 23.07 | 23.08 | 22.93 | 0.02% | 10,836,689 |
| Dec 10, 2025 | 23.01 | 23.08 | 23.01 | 23.07 | 22.93 | 0.26% | 4,971,500 |
| Dec 9, 2025 | 23.07 | 23.07 | 23.01 | 23.01 | 22.87 | -0.09% | 9,140,795 |
| Dec 8, 2025 | 23.05 | 23.06 | 22.99 | 23.03 | 22.89 | -0.17% | 4,709,713 |
| Dec 5, 2025 | 23.11 | 23.11 | 23.05 | 23.07 | 22.93 | -0.13% | 12,439,143 |
| Dec 4, 2025 | 23.13 | 23.13 | 23.09 | 23.10 | 22.96 | -0.22% | 6,280,733 |
| Dec 3, 2025 | 23.15 | 23.16 | 23.12 | 23.15 | 23.01 | 0.13% | 3,681,560 |
| Dec 2, 2025 | 23.10 | 23.13 | 23.08 | 23.12 | 22.98 | 0.06% | 5,119,914 |
| Dec 1, 2025 | 23.12 | 23.13 | 23.10 | 23.11 | 22.96 | -0.71% | 6,166,636 |
| Nov 28, 2025 | 23.29 | 23.30 | 23.25 | 23.27 | 23.06 | -0.11% | 3,471,948 |