iShares U.S. Treasury Bond ETF (GOVT)

BATS: GOVT · Real-Time Price · USD

22.30

-0.01 (-0.04%)

At close: Nov 9, 2026, 4:00 PM EST

22.26

-0.04 (-0.16%)

Pre-market: Nov 10, 2026, 8:14 AM EST

GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	22.33	22.34	22.28	22.30	22.30	-0.04%	20,523,515
Nov 6, 2026	22.31	22.37	22.28	22.31	22.31	-0.11%	12,384,857
Nov 5, 2026	22.24	22.36	22.23	22.33	22.33	0.27%	14,165,811
Nov 4, 2026	22.23	22.27	22.18	22.27	22.27	0.34%	11,585,193
Nov 3, 2026	22.22	22.23	22.17	22.20	22.20	-0.27%	9,428,796
Nov 2, 2026	22.26	22.29	22.23	22.26	22.26	0.08%	10,324,474
Oct 30, 2026	22.30	22.32	22.26	22.31	22.24	0.31%	12,356,365
Oct 29, 2026	22.22	22.27	22.20	22.24	22.17	0.41%	8,050,289
Oct 28, 2026	22.21	22.21	22.14	22.15	22.08	-0.27%	9,968,916
Oct 27, 2026	22.20	22.22	22.19	22.21	22.14	-0.02%	9,006,593
Oct 26, 2026	22.21	22.24	22.20	22.22	22.14	0.07%	9,542,138
Oct 23, 2026	22.23	22.24	22.19	22.20	22.13	-0.16%	8,005,702
Oct 22, 2026	22.14	22.26	22.13	22.24	22.16	0.79%	10,966,851
Oct 21, 2026	22.07	22.09	22.01	22.06	21.99	0.02%	9,324,901
Oct 20, 2026	22.06	22.10	22.03	22.06	21.98	0.20%	10,562,195
Oct 19, 2026	22.05	22.07	22.00	22.01	21.94	-0.32%	8,769,929
Oct 16, 2026	22.03	22.10	22.02	22.08	22.01	0.14%	9,247,253
Oct 15, 2026	22.10	22.12	22.04	22.05	21.98	0.50%	16,949,027
Oct 14, 2026	21.81	21.96	21.81	21.94	21.87	0.14%	11,956,997
Oct 13, 2026	21.92	21.93	21.88	21.91	21.84	0.14%	11,515,715
Oct 12, 2026	21.86	21.89	21.86	21.88	21.81	0.02%	6,307,849
Oct 9, 2026	21.85	21.89	21.83	21.88	21.80	-0.02%	20,034,188
Oct 8, 2026	21.81	21.89	21.79	21.88	21.81	0.27%	14,755,717
Oct 7, 2026	21.75	21.84	21.74	21.82	21.75	-0.02%	17,042,429
Oct 6, 2026	21.82	21.85	21.80	21.83	21.75	0.16%	12,933,042
Oct 5, 2026	21.80	21.81	21.74	21.79	21.72	-0.09%	19,889,219
Oct 2, 2026	21.89	21.91	21.79	21.81	21.74	-0.18%	16,123,279
Oct 1, 2026	21.75	21.89	21.73	21.85	21.78	0.23%	18,385,749
Sep 30, 2026	21.91	21.91	21.84	21.87	21.73	-0.07%	13,283,516
Sep 29, 2026	21.89	21.90	21.84	21.89	21.74	-0.09%	12,885,877
Sep 28, 2026	21.90	21.93	21.86	21.91	21.76	-0.34%	18,345,722
Sep 25, 2026	21.95	21.99	21.91	21.98	21.84	0.14%	10,985,321
Sep 24, 2026	22.03	22.05	21.94	21.95	21.81	-0.32%	11,033,320
Sep 23, 2026	22.15	22.16	21.99	22.02	21.88	-0.77%	14,130,961
Sep 22, 2026	22.19	22.21	22.15	22.19	22.05	0.05%	13,194,577
Sep 21, 2026	22.18	22.19	22.16	22.18	22.04	0.25%	7,691,745
Sep 18, 2026	22.15	22.16	22.12	22.13	21.98	-0.38%	6,483,406
Sep 17, 2026	22.18	22.21	22.17	22.21	22.07	0.48%	6,178,634
Sep 16, 2026	22.15	22.22	22.10	22.11	21.96	-0.07%	7,009,891
Sep 15, 2026	22.12	22.14	22.11	22.12	21.98	-0.09%	16,656,591
Sep 14, 2026	22.13	22.20	22.10	22.14	22.00	-0.05%	12,012,724
Sep 11, 2026	22.20	22.22	22.14	22.15	22.01	-0.09%	9,591,945
Sep 10, 2026	22.21	22.24	22.16	22.17	22.03	-0.56%	11,005,637
Sep 9, 2026	22.34	22.35	22.27	22.30	22.15	-0.20%	8,841,838
Sep 8, 2026	22.38	22.38	22.32	22.34	22.19	-0.07%	5,728,089
Sep 4, 2026	22.36	22.38	22.35	22.36	22.21	0.02%	6,245,452
Sep 3, 2026	22.39	22.39	22.35	22.35	22.20	0.07%	13,309,017
Sep 2, 2026	22.34	22.34	22.31	22.34	22.19	0.07%	8,985,250
Sep 1, 2026	22.33	22.37	22.31	22.32	22.17	-0.20%	15,356,230
Aug 31, 2026	22.45	22.45	22.42	22.44	22.22	-0.09%	9,824,093