Skip to main content
logo
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.65
+0.02 (0.09%)
At close: May 22, 2026, 4:00 PM EDT
22.64
-0.01 (-0.04%)
After-hours: May 22, 2026, 8:00 PM EDT

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.6222.6622.5922.6522.650.09%536,628
May 21, 202622.5722.6322.5322.6322.630.11%978,070
May 20, 202622.5022.6222.5022.6122.610.44%462,716
May 19, 202622.5022.5322.4722.5122.51-0.29%15,550,254
May 18, 202622.5922.6122.5322.5722.570.02%12,335,915
May 15, 202622.6022.6022.5522.5722.57-0.57%10,165,054
May 14, 202622.7422.7522.6922.7022.70-0.02%5,740,146
May 13, 202622.7022.7122.6622.7022.70-7,219,878
May 12, 202622.7222.7222.6922.7022.70-0.29%6,042,342
May 11, 202622.8122.8122.7622.7722.77-0.22%7,886,551
May 8, 202622.8322.8422.8122.8222.820.15%4,791,346
May 7, 202622.8522.8622.7622.7822.78-0.20%5,704,376
May 6, 202622.8222.8322.8022.8322.830.42%5,809,858
May 5, 202622.7222.7522.7222.7322.730.11%7,176,604
May 4, 202622.7422.7522.6722.7122.71-0.31%7,175,561
May 1, 202622.7722.8322.7422.7822.780.11%9,769,872
Apr 30, 202622.8322.8422.8022.8222.750.11%5,489,234
Apr 29, 202622.8322.8422.7722.8022.73-0.39%7,528,452
Apr 28, 202622.8722.8922.8522.8922.82-0.04%5,284,099
Apr 27, 202622.9122.9322.8822.9022.83-0.17%5,769,465
Apr 24, 202622.8922.9422.8722.9422.870.20%6,534,622
Apr 23, 202622.9222.9522.8622.8922.82-0.15%6,422,139
Apr 22, 202622.9522.9622.9122.9322.860.11%5,436,378
Apr 21, 202622.9522.9622.9022.9022.83-0.35%6,126,349
Apr 20, 202622.9822.9922.9522.9822.91-0.04%6,649,401
Apr 17, 202622.9823.0122.9622.9922.920.44%6,138,874
Apr 16, 202622.9522.9522.8822.8922.82-0.17%5,649,425
Apr 15, 202622.9522.9522.9122.9322.86-0.13%5,424,715
Apr 14, 202622.9022.9722.9022.9622.890.24%6,270,320
Apr 13, 202622.8722.9122.8522.9122.840.13%13,405,853
Apr 10, 202622.8922.9022.8622.8822.81-0.07%4,404,259
Apr 9, 202622.8922.9422.8622.8922.82-0.07%10,170,849
Apr 8, 202622.9522.9622.8822.9122.840.24%8,146,303
Apr 7, 202622.8422.8722.7822.8522.780.02%16,937,381
Apr 6, 202622.8322.8622.8122.8522.78-0.13%7,836,858
Apr 2, 202622.8422.8922.8222.8822.810.20%9,752,049
Apr 1, 202622.8422.8722.8222.8322.76-0.05%12,097,898
Mar 31, 202622.9422.9622.8922.9122.770.09%12,611,958
Mar 30, 202622.8722.9122.8622.8922.750.53%19,099,769
Mar 27, 202622.7322.8022.7222.7722.630.02%14,004,372
Mar 26, 202622.8222.8522.7622.7722.63-0.50%8,737,344
Mar 25, 202622.8722.8922.8422.8822.740.39%9,707,190
Mar 24, 202622.7822.8322.7522.7922.65-0.26%11,649,593
Mar 23, 202622.8222.8922.8022.8522.710.29%16,490,258
Mar 20, 202622.8822.8822.7822.7922.65-0.72%11,777,793
Mar 19, 202622.9022.9822.8922.9522.810.09%15,967,344
Mar 18, 202623.0023.0122.9322.9322.79-0.37%13,825,652
Mar 17, 202623.0223.0323.0023.0222.880.15%11,195,265
Mar 16, 202622.9823.0022.9622.9822.840.28%25,073,756
Mar 13, 202622.9622.9722.9022.9222.78-0.07%31,126,972