Skip to main content
logo
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.88
-0.02 (-0.07%)
Apr 10, 2026, 4:00 PM EDT - Market closed

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202622.9222.9222.8722.8822.88-0.07%182,520
Apr 9, 202622.9222.9422.8722.8922.89-0.07%1,561,472
Apr 8, 202622.9422.9622.8922.9122.910.24%476,793
Apr 7, 202622.8422.8722.7822.8522.850.02%16,936,874
Apr 6, 202622.7922.8622.7922.8522.85-0.13%331,194
Apr 2, 202622.8422.8922.8222.8822.880.20%9,749,904
Apr 1, 202622.8422.8722.8222.8322.83-0.35%12,097,898
Mar 31, 202622.9422.9622.8922.9122.840.09%12,611,958
Mar 30, 202622.8722.9122.8622.8922.820.53%19,099,769
Mar 27, 202622.7322.8022.7222.7722.700.02%14,004,372
Mar 26, 202622.8222.8522.7622.7722.70-0.50%8,737,344
Mar 25, 202622.8722.8922.8422.8822.810.39%9,707,190
Mar 24, 202622.7822.8322.7522.7922.72-0.26%11,649,593
Mar 23, 202622.8222.8922.8022.8522.780.29%16,490,258
Mar 20, 202622.8822.8822.7822.7922.72-0.72%11,777,793
Mar 19, 202622.9022.9822.8922.9522.880.09%15,967,344
Mar 18, 202623.0023.0122.9322.9322.86-0.37%13,825,652
Mar 17, 202623.0223.0323.0023.0222.950.15%11,195,265
Mar 16, 202622.9823.0022.9622.9822.910.28%25,073,756
Mar 13, 202622.9622.9722.9022.9222.85-0.07%31,126,972
Mar 12, 202622.9522.9822.9122.9322.86-0.24%172,976,756
Mar 11, 202623.0423.0522.9822.9922.92-0.41%6,208,902
Mar 10, 202623.1323.1523.0823.0823.01-0.30%8,205,482
Mar 9, 202623.0723.1623.0523.1523.080.26%6,759,996
Mar 6, 202623.0623.1423.0423.0923.02-0.06%6,978,954
Mar 5, 202623.0923.1223.0823.1123.04-0.22%8,345,412
Mar 4, 202623.1823.1923.1523.1623.09-0.15%5,802,658
Mar 3, 202623.1423.2123.1223.1923.12-0.04%9,217,513
Mar 2, 202623.2523.2623.1823.2023.13-0.73%8,241,628
Feb 27, 202623.3623.3923.3523.3723.240.28%7,348,434
Feb 26, 202623.2823.3123.2823.3123.170.24%6,129,374
Feb 25, 202623.2623.2823.2523.2523.12-0.09%6,469,347
Feb 24, 202623.2823.2923.2623.2723.14-0.04%4,408,997
Feb 23, 202623.2323.3023.2323.2823.150.30%12,057,935
Feb 20, 202623.2423.2423.1923.2123.08-0.06%5,573,167
Feb 19, 202623.2123.2423.2023.2323.090.04%4,955,993
Feb 18, 202623.2323.2423.2123.2223.08-0.17%4,112,341
Feb 17, 202623.2623.2723.2423.2623.120.06%7,267,330
Feb 13, 202623.2323.2623.2323.2423.110.22%6,844,268
Feb 12, 202623.1023.1923.1023.1923.060.48%6,911,122
Feb 11, 202623.0623.1123.0623.0822.95-0.22%4,805,553
Feb 10, 202623.1123.1423.1023.1323.000.35%5,854,570
Feb 9, 202623.0323.0523.0123.0522.920.04%4,714,537
Feb 6, 202623.0523.0623.0123.0422.91-0.02%5,754,387
Feb 5, 202622.9923.0522.9723.0522.910.48%5,640,908
Feb 4, 202622.9322.9522.9222.9422.80-0.02%4,823,135
Feb 3, 202622.9122.9522.9122.9422.810.04%4,776,812
Feb 2, 202622.9722.9722.9322.9322.80-0.46%7,695,353
Jan 30, 202623.0323.0623.0223.0422.84-0.02%5,459,651
Jan 29, 202623.0023.0522.9923.0422.840.11%7,887,369