Skip to main content
/
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.93
+0.14 (0.61%)
At close: Mar 28, 2025, 4:00 PM
22.95
+0.02 (0.09%)
After-hours: Mar 28, 2025, 6:51 PM EDT

GOVT Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 24, 2012→Mar 28, 2025Max ▾20132014201520162017201820192020202120222023202420252014​20142016​20162018​20182020​20202022​20222024​2024010.0020.0022.93

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.8822.9422.8722.9322.930.61%7,963,282
Mar 27, 202522.7922.8022.7622.7922.79-0.02%7,423,157
Mar 26, 202522.8222.8322.7822.8022.80-0.20%6,799,243
Mar 25, 202522.8222.8622.8122.8422.840.09%12,903,256
Mar 24, 202522.8722.8822.8122.8222.82-0.44%6,237,404
Mar 21, 202522.9722.9822.9122.9222.92-0.07%8,368,316
Mar 20, 202523.0123.0222.9222.9422.940.09%7,265,377
Mar 19, 202522.8522.9222.8122.9222.920.22%6,952,789
Mar 18, 202522.8122.8922.8122.8722.870.13%8,292,124
Mar 17, 202522.8622.9022.8222.8422.840.07%15,624,235
Mar 14, 202522.8422.8622.8122.8222.82-0.26%65,044,593
Mar 13, 202522.7922.9022.7722.8822.880.33%36,925,302
Mar 12, 202522.8122.8622.8022.8122.81-0.26%54,017,567
Mar 11, 202522.9222.9722.8422.8722.87-0.28%21,952,837
Mar 10, 202522.9022.9622.8922.9322.930.55%24,008,372
Mar 7, 202522.9122.9222.7922.8122.81-0.13%16,621,143
Mar 6, 202522.8422.8722.7722.8422.84-0.02%13,886,953
Mar 5, 202522.9522.9622.8322.8422.84-0.39%17,303,175
Mar 4, 202523.0123.0622.9022.9322.93-0.24%10,685,390
Mar 3, 202522.8823.0022.8622.9922.99-0.07%6,401,732
Feb 28, 202522.9423.0022.9123.0022.940.46%7,226,518
Feb 27, 202522.8622.9122.8522.9022.83-0.11%6,446,111
Feb 26, 202522.8622.9322.8422.9222.860.24%20,754,685
Feb 25, 202522.8422.8822.8222.8722.800.57%6,173,303
Feb 24, 202522.6822.7522.6722.7422.680.18%6,290,602
Feb 21, 202522.6222.7222.6122.7022.640.44%6,358,808
Feb 20, 202522.5822.6222.5822.6022.540.13%9,205,870
Feb 19, 202522.5322.5822.5222.5722.510.13%4,765,427
Feb 18, 202522.5722.6022.5322.5422.48-0.40%6,806,177
Feb 14, 202522.6322.6722.6222.6322.570.31%7,692,494
Feb 13, 202522.5222.5722.5122.5622.500.56%5,276,716
Feb 12, 202522.4422.4522.4022.4322.37-0.53%8,139,626
Feb 11, 202522.5522.5722.5422.5522.49-0.15%5,180,106
Feb 10, 202522.6122.6422.5822.5922.53-0.02%22,882,556
Feb 7, 202522.6122.6222.5722.5922.53-0.31%5,275,964
Feb 6, 202522.6522.6922.6322.6622.60-0.04%6,957,294
Feb 5, 202522.6522.7122.6322.6722.610.47%5,852,929
Feb 4, 202522.4822.5722.4822.5722.510.16%7,654,231
Feb 3, 202522.5722.6222.4922.5322.47-0.22%14,982,302
Jan 31, 202522.6122.6422.5422.5822.45-0.09%6,437,230
Jan 30, 202522.6022.6322.5922.6022.470.18%6,292,330
Jan 29, 202522.6022.6222.5222.5622.43-0.11%5,883,736
Jan 28, 202522.5422.5922.5322.5922.46-0.02%5,685,911
Jan 27, 202522.5822.6022.5422.5922.460.49%7,693,506
Jan 24, 202522.4322.5022.4322.4822.350.22%6,871,390
Jan 23, 202522.4222.4522.4122.4322.30-0.22%12,735,902
Jan 22, 202522.5122.5222.4622.4822.35-0.16%7,021,870
Jan 21, 202522.5122.5322.4922.5222.390.27%11,099,100
Jan 17, 202522.4822.4922.4522.4622.33-4,592,040
Jan 16, 202522.4022.4922.3722.4622.330.20%8,750,038