Skip to main content
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.64
+0.08 (0.33%)
Feb 5, 2025, 9:44 AM EST - Market open

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202522.4822.5722.4822.5722.570.16%7,571,578
Feb 3, 202522.5722.6222.4922.5322.53-0.22%14,982,302
Jan 31, 202522.6122.6422.5422.5822.51-0.09%6,437,230
Jan 30, 202522.6022.6322.5922.6022.530.18%6,292,330
Jan 29, 202522.6022.6222.5222.5622.49-0.11%5,883,736
Jan 28, 202522.5422.5922.5322.5922.52-0.02%5,685,911
Jan 27, 202522.5822.6022.5422.5922.520.49%7,693,506
Jan 24, 202522.4322.5022.4322.4822.410.22%6,871,390
Jan 23, 202522.4222.4522.4122.4322.36-0.22%12,735,902
Jan 22, 202522.5122.5222.4622.4822.41-0.16%7,021,870
Jan 21, 202522.5122.5322.4922.5222.450.27%11,099,100
Jan 17, 202522.4822.4922.4522.4622.39-4,592,040
Jan 16, 202522.4022.4922.3722.4622.390.20%8,750,038
Jan 15, 202522.4122.4422.3822.4122.340.72%7,365,282
Jan 14, 202522.2622.2722.2322.2522.18-0.02%19,721,246
Jan 13, 202522.2722.2822.2322.2622.19-0.07%9,230,135
Jan 10, 202522.3022.3322.2522.2722.20-0.47%9,121,178
Jan 8, 202522.3322.3822.3222.3822.310.11%6,276,395
Jan 7, 202522.4122.4222.3322.3522.28-0.36%10,450,176
Jan 6, 202522.4222.4522.3922.4322.36-0.04%8,376,875
Jan 3, 202522.4922.5022.4322.4422.37-0.11%4,879,443
Jan 2, 202522.6022.6022.4422.4722.40-2.24%4,540,486
Dec 31, 202422.5122.9822.4522.9822.912.25%20,370,747
Dec 30, 202422.4722.4922.4622.4822.410.38%8,592,032
Dec 27, 202422.4122.4522.3822.3922.32-0.20%5,033,706
Dec 26, 202422.3722.4422.3722.4422.370.07%5,275,004
Dec 24, 202422.3622.4322.3622.4222.350.07%7,074,872
Dec 23, 202422.4522.4722.3922.4122.34-0.27%8,295,581
Dec 20, 202422.5122.5322.4622.4722.400.16%6,644,864
Dec 19, 202422.4322.4522.3922.4322.36-0.24%14,430,368
Dec 18, 202422.6122.6422.4822.4922.42-0.88%7,298,317
Dec 17, 202422.6722.7122.6722.6922.550.04%6,139,957
Dec 16, 202422.6922.7022.6522.6822.540.02%5,687,051
Dec 13, 202422.7122.7222.6522.6722.54-0.29%11,134,741
Dec 12, 202422.7822.8022.7322.7422.60-0.37%6,549,490
Dec 11, 202422.8922.9122.8122.8222.69-0.22%4,801,160
Dec 10, 202422.8622.8922.8522.8722.74-0.22%6,846,666
Dec 9, 202422.9522.9522.9022.9222.79-0.24%7,852,251
Dec 6, 202422.9923.0122.9422.9822.840.20%4,847,899
Dec 5, 202422.8822.9422.8822.9322.800.02%4,880,084
Dec 4, 202422.8022.9322.8022.9322.790.33%12,614,911
Dec 3, 202422.9122.9222.8322.8522.72-0.22%15,239,756
Dec 2, 202422.8922.9122.8122.9022.77-0.22%7,434,510
Nov 29, 202422.9422.9522.9122.9522.750.35%2,482,360
Nov 27, 202422.8722.9022.8422.8722.670.29%7,399,132
Nov 26, 202422.7922.8122.7522.8122.61-0.15%9,343,379
Nov 25, 202422.7922.8422.7722.8422.640.88%8,307,252
Nov 22, 202422.6622.6722.6222.6422.450.04%9,471,999
Nov 21, 202422.6622.6922.6122.6322.44-0.07%5,139,880
Nov 20, 202422.6322.6922.6322.6522.45-0.15%8,729,321
Nov 19, 202422.7022.7122.6722.6822.490.18%6,713,322
Nov 18, 202422.5922.6522.5722.6422.450.11%5,819,263
Nov 15, 202422.5822.6722.5422.6222.420.02%13,196,386
Nov 14, 202422.6522.6822.5922.6122.420.04%7,415,395
Nov 13, 202422.7022.7122.5822.6022.41-0.04%5,713,047
Nov 12, 202422.6622.7022.6022.6122.42-0.51%5,027,640
Nov 11, 202422.7322.7422.6922.7322.53-0.20%4,514,559
Nov 8, 202422.7622.8122.7422.7722.580.22%7,096,844
Nov 7, 202422.6622.7522.6522.7222.530.53%5,086,490
Nov 6, 202422.5522.6522.5522.6022.41-0.81%9,243,410
Nov 5, 202422.7522.8022.6922.7922.590.07%8,247,060
Nov 4, 202422.7922.8122.7222.7722.580.46%5,512,058
Nov 1, 202422.8122.8222.6622.6722.47-0.68%9,107,733
Oct 31, 202422.8022.8622.7622.8222.560.02%7,049,719
Oct 30, 202422.8822.9322.8122.8222.56-0.09%4,351,702
Oct 29, 202422.7622.8422.7422.8422.580.02%11,645,399
Oct 28, 202422.8722.8722.7822.8322.57-0.13%9,357,342
Oct 25, 202422.9422.9422.8422.8622.60-0.15%4,451,702
Oct 24, 202422.8722.9322.8522.9022.640.15%5,588,375
Oct 23, 202422.8422.8822.8322.8622.60-0.17%7,830,979
Oct 22, 202422.9222.9422.8822.9022.64-0.04%7,566,555
Oct 21, 202422.9722.9822.9022.9122.65-0.54%7,273,174
Oct 18, 202423.0523.0623.0323.0422.770.09%6,728,595
Oct 17, 202423.0323.0523.0023.0222.76-0.45%5,360,805
Oct 16, 202423.1323.1523.1123.1222.860.11%11,100,973
Oct 15, 202423.0723.1023.0523.1022.830.41%10,921,442
Oct 14, 202422.9423.0022.9423.0022.74-0.09%3,141,698
Oct 11, 202423.0023.0422.9923.0222.760.04%26,433,160
Oct 10, 202423.0123.0322.9623.0122.75-0.04%11,256,642
Oct 9, 202423.0623.0623.0123.0222.76-0.30%40,038,603
Oct 8, 202423.0323.0923.0323.0922.830.13%6,445,569
Oct 7, 202423.0723.1023.0523.0622.80-0.30%7,017,457
Oct 4, 202423.1423.1923.1223.1322.87-0.73%6,230,280
Oct 3, 202423.3523.3723.3023.3023.04-0.36%4,239,870
Oct 2, 202423.3723.4023.3423.3923.12-0.26%5,610,152
Oct 1, 202423.5723.5723.4323.4523.18-0.02%6,828,778
Sep 30, 202423.4923.5023.4223.4523.12-0.26%5,413,017
Sep 27, 202423.4823.5223.4623.5123.180.32%3,520,089
Sep 26, 202423.4523.4723.4023.4423.11-0.04%8,237,336
Sep 25, 202423.4923.4923.4423.4523.12-0.32%4,989,394
Sep 24, 202423.4523.5323.4323.5223.190.09%3,933,503
Sep 23, 202423.4823.5323.4323.5023.17-0.04%4,912,637
Sep 20, 202423.4923.5423.4723.5123.18-0.02%5,185,624
Sep 19, 202423.4923.5223.4723.5223.19-0.06%5,383,008
Sep 18, 202423.5623.6923.5223.5323.20-0.36%8,377,327
Sep 17, 202423.6523.6623.6023.6223.29-0.17%5,039,537
Sep 16, 202423.6223.6623.5923.6623.330.25%6,755,302
Sep 13, 202423.6023.6123.5623.6023.270.21%6,373,030
Sep 12, 202423.5623.5823.5123.5523.22-0.17%10,638,235
Sep 11, 202423.5623.6523.5523.5923.26-0.08%7,551,993