iShares U.S. Treasury Bond ETF (GOVT)

BATS: GOVT · Real-Time Price · USD

22.59

-0.02 (-0.07%)

At close: Jul 10, 2026, 4:00 PM EDT

22.69

+0.10 (0.46%)

After-hours: Jul 10, 2026, 8:00 PM EDT

GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.61	22.61	22.58	22.59	22.59	-0.07%	213,138
Jul 9, 2026	22.58	22.62	22.56	22.60	22.60	0.13%	163,759
Jul 8, 2026	22.58	22.58	22.54	22.57	22.57	-0.13%	465,501
Jul 7, 2026	22.66	22.66	22.60	22.60	22.60	-0.40%	346,795
Jul 6, 2026	22.69	22.69	22.67	22.69	22.69	-	502,652
Jul 2, 2026	22.65	22.73	22.65	22.69	22.69	0.18%	179,773
Jul 1, 2026	22.65	22.69	22.65	22.65	22.65	-0.27%	10,080,590
Jun 30, 2026	22.84	22.84	22.76	22.78	22.71	-0.39%	5,357,459
Jun 29, 2026	22.85	22.87	22.84	22.87	22.80	0.07%	5,876,998
Jun 26, 2026	22.83	22.87	22.82	22.86	22.79	0.13%	21,476,743
Jun 25, 2026	22.85	22.87	22.82	22.83	22.76	0.02%	6,018,149
Jun 24, 2026	22.79	22.83	22.78	22.82	22.75	0.48%	6,245,637
Jun 23, 2026	22.70	22.73	22.70	22.71	22.64	0.13%	5,687,566
Jun 22, 2026	22.71	22.71	22.67	22.68	22.61	-0.29%	12,769,144
Jun 18, 2026	22.76	22.80	22.74	22.75	22.68	0.22%	5,437,296
Jun 17, 2026	22.76	22.78	22.68	22.70	22.63	-0.31%	7,031,242
Jun 16, 2026	22.73	22.78	22.73	22.77	22.70	0.18%	5,619,174
Jun 15, 2026	22.74	22.76	22.72	22.73	22.66	0.07%	5,846,418
Jun 12, 2026	22.70	22.72	22.67	22.71	22.64	-0.09%	7,612,834
Jun 11, 2026	22.63	22.74	22.62	22.73	22.66	0.53%	7,943,530
Jun 10, 2026	22.64	22.65	22.60	22.61	22.54	-0.11%	7,419,549
Jun 9, 2026	22.61	22.64	22.60	22.64	22.57	0.22%	6,339,123
Jun 8, 2026	22.64	22.65	22.58	22.59	22.52	-0.11%	6,159,571
Jun 5, 2026	22.62	22.63	22.59	22.61	22.54	-0.35%	5,388,023
Jun 4, 2026	22.70	22.71	22.68	22.69	22.62	0.13%	7,239,571
Jun 3, 2026	22.66	22.68	22.64	22.66	22.59	-0.18%	10,164,568
Jun 2, 2026	22.72	22.72	22.69	22.70	22.63	0.04%	37,059,939
Jun 1, 2026	22.65	22.69	22.62	22.69	22.62	-0.06%	9,325,431
May 29, 2026	22.78	22.80	22.76	22.78	22.64	0.07%	11,479,290
May 28, 2026	22.72	22.78	22.71	22.76	22.62	0.18%	21,832,692
May 27, 2026	22.72	22.74	22.71	22.72	22.58	0.09%	6,541,188
May 26, 2026	22.71	22.72	22.68	22.70	22.56	0.22%	5,887,459
May 22, 2026	22.65	22.67	22.59	22.65	22.51	0.09%	6,303,219
May 21, 2026	22.55	22.63	22.53	22.63	22.49	0.11%	7,836,037
May 20, 2026	22.51	22.62	22.50	22.61	22.47	0.44%	12,115,949
May 19, 2026	22.50	22.53	22.47	22.51	22.37	-0.29%	15,550,260
May 18, 2026	22.59	22.61	22.53	22.57	22.43	0.02%	12,335,915
May 15, 2026	22.60	22.60	22.55	22.57	22.43	-0.57%	10,165,054
May 14, 2026	22.74	22.75	22.69	22.70	22.56	-0.02%	5,740,146
May 13, 2026	22.70	22.71	22.66	22.70	22.56	-	7,219,878
May 12, 2026	22.72	22.72	22.69	22.70	22.56	-0.29%	6,042,342
May 11, 2026	22.81	22.81	22.76	22.77	22.63	-0.22%	7,886,551
May 8, 2026	22.83	22.84	22.81	22.82	22.68	0.15%	4,791,346
May 7, 2026	22.85	22.86	22.76	22.78	22.64	-0.20%	5,704,376
May 6, 2026	22.82	22.83	22.80	22.83	22.69	0.42%	5,809,858
May 5, 2026	22.72	22.75	22.72	22.73	22.59	0.11%	7,176,604
May 4, 2026	22.74	22.75	22.67	22.71	22.57	-0.31%	7,175,561
May 1, 2026	22.77	22.83	22.74	22.78	22.64	0.11%	9,769,872
Apr 30, 2026	22.83	22.84	22.80	22.82	22.61	0.11%	5,489,234
Apr 29, 2026	22.83	22.84	22.77	22.80	22.59	-0.39%	7,528,452