Skip to main content
logo
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
23.18
+0.05 (0.24%)
Nov 11, 2025, 2:58 PM EST - Market open

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202523.1723.1823.1523.18-0.24%1,820,019
Nov 10, 202523.1223.1423.1123.1223.12-0.11%4,528,758
Nov 7, 202523.1223.1823.1223.1523.150.04%7,788,301
Nov 6, 202523.1223.1523.1123.1423.140.37%5,190,154
Nov 5, 202523.1123.1123.0423.0523.05-0.37%6,156,313
Nov 4, 202523.1323.1523.1223.1423.140.09%7,128,199
Nov 3, 202523.1023.1323.0923.1223.12-0.37%5,390,554
Oct 31, 202523.2023.2123.1823.2023.140.02%4,165,351
Oct 30, 202523.1723.2223.1623.2023.13-0.15%5,849,293
Oct 29, 202523.3323.3323.2123.2323.17-0.43%6,504,579
Oct 28, 202523.3123.3423.3023.3323.270.06%13,815,479
Oct 27, 202523.2923.3223.2623.3223.250.04%12,830,495
Oct 24, 202523.3223.3223.2823.3123.240.06%14,076,220
Oct 23, 202523.3223.3323.2923.2923.23-0.30%9,770,333
Oct 22, 202523.3423.3623.3323.3623.300.06%12,077,119
Oct 21, 202523.3523.3623.3423.3523.280.15%13,968,303
Oct 20, 202523.3123.3123.2923.3123.250.13%17,149,069
Oct 17, 202523.2923.3023.2623.2823.22-0.15%21,352,412
Oct 16, 202523.2223.3223.2123.3223.250.37%16,586,210
Oct 15, 202523.2523.2823.2123.2323.17-0.11%26,147,706
Oct 14, 202523.2323.2623.2123.2623.190.17%26,636,042
Oct 13, 202523.1923.2223.1623.2223.150.04%4,430,184
Oct 10, 202523.1423.2223.1323.2123.140.54%8,518,515
Oct 9, 202523.0823.0923.0623.0823.02-0.04%36,051,985
Oct 8, 202523.1223.1223.0723.0923.030.02%5,225,600
Oct 7, 202523.0623.1123.0523.0923.020.20%3,582,116
Oct 6, 202523.0523.0823.0323.0422.98-0.22%3,708,611
Oct 3, 202523.1323.1423.0823.0923.03-0.13%4,195,242
Oct 2, 202523.0923.1323.0823.1223.060.09%4,385,241
Oct 1, 202523.1123.1323.0723.1023.04-0.09%9,131,431
Sep 30, 202523.1323.1623.1023.1222.99-11,886,897
Sep 29, 202523.0823.1323.0823.1222.990.24%18,376,964
Sep 26, 202523.0723.1023.0423.0722.940.02%3,834,486
Sep 25, 202523.0623.0823.0323.0622.93-0.15%4,053,954
Sep 24, 202523.1123.1223.0823.1022.97-0.17%4,037,043
Sep 23, 202523.1123.1423.0823.1423.010.24%4,977,000
Sep 22, 202523.1123.1123.0723.0822.95-0.15%8,055,268
Sep 19, 202523.1123.1323.0923.1222.990.02%3,704,401
Sep 18, 202523.1223.1523.0923.1122.98-0.30%5,028,234
Sep 17, 202523.2523.2823.1623.1823.05-0.17%7,954,745
Sep 16, 202523.2023.2423.2023.2223.090.11%5,741,329
Sep 15, 202523.2023.2223.1923.2023.070.09%3,760,445
Sep 12, 202523.1723.1823.1423.1823.05-0.13%3,679,956
Sep 11, 202523.2023.2523.1923.2123.080.13%5,580,381
Sep 10, 202523.1723.2023.1523.1823.050.17%3,717,237
Sep 9, 202523.1723.1923.1223.1423.01-0.22%5,310,450
Sep 8, 202523.1723.1923.1523.1923.060.35%4,703,056
Sep 5, 202523.1223.1423.1023.1122.980.50%5,118,013
Sep 4, 202522.9823.0022.9422.9922.860.24%4,556,820
Sep 3, 202522.8822.9622.8722.9422.810.31%5,169,819