Skip to main content
logo
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.78
-0.05 (-0.20%)
At close: May 1, 2026, 4:00 PM EDT
22.82
+0.05 (0.20%)
After-hours: May 1, 2026, 8:00 PM EDT

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202622.7822.8322.7522.7822.78-0.20%253,592
Apr 30, 202622.8322.8422.8022.8222.820.11%254,402
Apr 29, 202622.8322.8422.7822.8022.80-0.39%291,195
Apr 28, 202622.8722.8922.8622.8922.89-0.04%313,199
Apr 27, 202622.9222.9322.8922.9022.90-0.17%317,917
Apr 24, 202622.8922.9422.8722.9422.940.20%6,534,616
Apr 23, 202622.9222.9422.8622.8922.89-0.15%601,896
Apr 22, 202622.9522.9622.9222.9322.930.11%183,141
Apr 21, 202622.9522.9622.9022.9022.90-0.35%545,992
Apr 20, 202622.9922.9922.9522.9822.98-0.04%348,270
Apr 17, 202622.9923.0122.9722.9922.990.44%230,277
Apr 16, 202622.9522.9522.8922.8922.89-0.17%217,729
Apr 15, 202622.9422.9522.9222.9322.93-0.13%139,325
Apr 14, 202622.9222.9722.9022.9622.960.24%253,686
Apr 13, 202622.8722.9122.8522.9122.910.13%13,405,782
Apr 10, 202622.8922.9022.8622.8822.88-0.07%4,404,259
Apr 9, 202622.8922.9422.8622.8922.89-0.07%10,170,849
Apr 8, 202622.9522.9622.8822.9122.910.24%8,146,303
Apr 7, 202622.8422.8722.7822.8522.850.02%16,937,381
Apr 6, 202622.8322.8622.8122.8522.85-0.13%7,836,858
Apr 2, 202622.8422.8922.8222.8822.880.20%9,752,049
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