Skip to main content
logo
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
23.08
-0.01 (-0.04%)
Oct 9, 2025, 4:00 PM EDT - Market closed

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202523.0823.0923.0623.0823.08-0.04%34,914,117
Oct 8, 202523.1223.1223.0723.0923.090.02%5,225,600
Oct 7, 202523.0623.1123.0523.0923.090.20%3,582,116
Oct 6, 202523.0523.0823.0323.0423.04-0.22%3,708,611
Oct 3, 202523.1323.1423.0823.0923.09-0.13%4,195,242
Oct 2, 202523.0923.1323.0823.1223.120.09%4,385,241
Oct 1, 202523.1123.1323.0723.1023.10-0.09%9,131,431
Sep 30, 202523.1323.1623.1023.1223.06-11,886,897
Sep 29, 202523.0823.1323.0823.1223.060.24%18,376,964
Sep 26, 202523.0723.1023.0423.0723.000.02%3,834,486
Sep 25, 202523.0623.0823.0323.0623.00-0.15%4,053,954
Sep 24, 202523.1123.1223.0823.1023.03-0.17%4,037,043
Sep 23, 202523.1123.1423.0823.1423.070.24%4,977,000
Sep 22, 202523.1123.1123.0723.0823.02-0.15%8,055,268
Sep 19, 202523.1123.1323.0923.1223.050.02%3,704,401
Sep 18, 202523.1223.1523.0923.1123.05-0.30%5,028,234
Sep 17, 202523.2523.2823.1623.1823.12-0.17%7,954,745
Sep 16, 202523.2023.2423.2023.2223.160.11%5,741,329
Sep 15, 202523.2023.2223.1923.2023.130.09%3,760,445
Sep 12, 202523.1723.1823.1423.1823.11-0.13%3,679,956
Sep 11, 202523.2023.2523.1923.2123.140.13%5,580,381
Sep 10, 202523.1723.2023.1523.1823.110.17%3,717,237
Sep 9, 202523.1723.1923.1223.1423.07-0.22%5,310,450
Sep 8, 202523.1723.1923.1523.1923.120.35%4,703,056
Sep 5, 202523.1223.1423.1023.1123.040.50%5,118,013
Sep 4, 202522.9823.0022.9422.9922.930.24%4,556,820
Sep 3, 202522.8822.9622.8722.9422.870.31%5,169,819
Sep 2, 202522.8622.8822.8422.8722.80-0.52%7,891,701
Aug 29, 202522.9923.0122.9722.9922.85-0.09%4,826,088
Aug 28, 202522.9723.0122.9623.0122.870.17%6,194,346
Aug 27, 202522.9222.9722.9022.9722.830.07%5,080,210
Aug 26, 202522.9222.9522.9022.9522.820.15%7,929,518
Aug 25, 202522.9222.9422.9022.9222.78-0.15%3,680,859
Aug 22, 202522.8922.9722.8822.9522.820.42%5,319,870
Aug 21, 202522.8822.8922.8322.8622.72-0.22%14,963,776
Aug 20, 202522.8822.9222.8722.9122.770.09%3,710,559
Aug 19, 202522.8722.8922.8622.8922.750.22%3,086,907
Aug 18, 202522.8622.8722.8222.8422.70-0.09%4,305,228
Aug 15, 202522.8822.8922.8422.8622.72-0.17%3,290,020
Aug 14, 202522.9322.9322.8822.9022.76-0.26%3,162,910
Aug 13, 202522.9522.9722.9422.9622.820.33%3,949,451
Aug 12, 202522.8722.8922.8522.8822.75-0.09%3,947,233
Aug 11, 202522.9022.9222.8922.9022.770.04%4,495,583
Aug 8, 202522.9022.9122.8822.8922.76-0.17%3,009,598
Aug 7, 202522.9522.9722.9222.9322.80-0.07%5,794,431
Aug 6, 202522.9422.9622.8622.9522.81-0.09%7,875,225
Aug 5, 202522.9522.9822.9322.9722.83-5,370,556
Aug 4, 202522.9622.9722.9222.9722.830.09%6,835,471
Aug 1, 202522.8922.9522.8922.9522.810.55%6,672,190
Jul 31, 202522.8322.8622.8022.8222.620.04%9,306,120