Skip to main content
logo
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.85
+0.07 (0.29%)
At close: Mar 23, 2026, 4:00 PM EDT
22.85
0.00 (0.00%)
After-hours: Mar 23, 2026, 6:38 PM EDT

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202622.8422.8922.7722.8522.850.29%1,128,793
Mar 20, 202622.8822.8822.7822.7922.79-0.72%11,777,793
Mar 19, 202622.9022.9822.8922.9522.950.09%15,967,344
Mar 18, 202623.0023.0122.9322.9322.93-0.37%13,825,652
Mar 17, 202623.0223.0323.0023.0223.020.15%11,195,265
Mar 16, 202622.9823.0022.9622.9822.980.28%25,073,756
Mar 13, 202622.9622.9722.9022.9222.92-0.07%31,126,972
Mar 12, 202622.9522.9822.9122.9322.93-0.24%172,976,756
Mar 11, 202623.0423.0522.9822.9922.99-0.41%6,208,902
Mar 10, 202623.1323.1523.0823.0823.08-0.30%8,205,482
Mar 9, 202623.0723.1623.0523.1523.150.26%6,759,996
Mar 6, 202623.0623.1423.0423.0923.09-0.06%6,978,954
Mar 5, 202623.0923.1223.0823.1123.11-0.22%8,345,412
Mar 4, 202623.1823.1923.1523.1623.16-0.15%5,802,658
Mar 3, 202623.1423.2123.1223.1923.19-0.04%9,217,513
Mar 2, 202623.2523.2623.1823.2023.20-0.73%8,241,628
Feb 27, 202623.3623.3923.3523.3723.310.28%7,348,434
Feb 26, 202623.2823.3123.2823.3123.240.24%6,129,374
Feb 25, 202623.2623.2823.2523.2523.19-0.09%6,469,347
Feb 24, 202623.2823.2923.2623.2723.21-0.04%4,408,997
Feb 23, 202623.2323.3023.2323.2823.220.30%12,057,935
Feb 20, 202623.2423.2423.1923.2123.15-0.06%5,573,167
Feb 19, 202623.2123.2423.2023.2323.160.04%4,955,993
Feb 18, 202623.2323.2423.2123.2223.15-0.17%4,112,341
Feb 17, 202623.2623.2723.2423.2623.190.06%7,267,330
Feb 13, 202623.2323.2623.2323.2423.180.22%6,844,268
Feb 12, 202623.1023.1923.1023.1923.130.48%6,911,122
Feb 11, 202623.0623.1123.0623.0823.02-0.22%4,805,553
Feb 10, 202623.1123.1423.1023.1323.070.35%5,854,570
Feb 9, 202623.0323.0523.0123.0522.990.04%4,714,537
Feb 6, 202623.0523.0623.0123.0422.98-0.02%5,754,387
Feb 5, 202622.9923.0522.9723.0522.980.48%5,640,908
Feb 4, 202622.9322.9522.9222.9422.87-0.02%4,823,135
Feb 3, 202622.9122.9522.9122.9422.880.04%4,776,812
Feb 2, 202622.9722.9722.9322.9322.87-0.46%7,695,353
Jan 30, 202623.0323.0623.0223.0422.90-0.02%5,459,651
Jan 29, 202623.0023.0522.9923.0422.910.11%7,887,369
Jan 28, 202623.0223.0322.9923.0222.88-0.11%5,683,521
Jan 27, 202623.0523.0723.0323.0422.91-0.11%6,654,867
Jan 26, 202623.0723.0823.0523.0722.930.11%5,289,865
Jan 23, 202623.0123.0422.9923.0422.910.15%6,306,077
Jan 22, 202622.9923.0122.9723.0122.870.02%4,983,034
Jan 21, 202622.9623.0022.9423.0022.870.22%5,760,205
Jan 20, 202622.9522.9822.9422.9522.82-0.33%7,237,145
Jan 16, 202623.0523.0723.0123.0322.89-0.22%6,575,084
Jan 15, 202623.1123.1123.0723.0822.94-0.09%16,753,854
Jan 14, 202623.0823.1223.0223.1022.960.15%31,477,109
Jan 13, 202623.0623.0723.0423.0622.930.11%37,227,980
Jan 12, 202623.0323.0623.0223.0422.90-0.11%5,602,043
Jan 9, 202623.0323.0723.0223.0622.930.09%7,738,001