Skip to main content
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
23.07
-0.03 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0923.1123.0623.0723.07-0.13%769,532
Dec 4, 202523.1323.1323.1023.1023.10-0.22%664,744
Dec 3, 202523.2723.2723.1323.1523.150.13%192,247
Dec 2, 202523.0923.1323.0923.1223.120.06%351,806
Dec 1, 202523.1223.1323.1023.1123.11-0.71%6,166,636
Nov 28, 202523.2923.3023.2523.2723.20-0.11%3,471,948
Nov 26, 202523.2623.3023.2323.3023.230.06%4,948,625
Nov 25, 202523.2623.3023.2623.2823.210.22%4,999,464
Nov 24, 202523.2423.2523.2123.2323.160.11%6,105,940
Nov 21, 202523.2223.2223.1723.2123.140.17%5,822,016
Nov 20, 202523.1323.1823.1323.1723.100.19%4,696,981
Nov 19, 202523.1523.1623.1123.1223.05-0.02%5,685,898
Nov 18, 202523.1623.1723.1023.1323.060.06%4,599,526
Nov 17, 202523.1123.1223.1023.1123.040.09%5,108,325
Nov 14, 202523.1723.1823.0823.0923.02-0.13%5,316,586
Nov 13, 202523.1423.1723.1223.1223.05-0.28%7,087,367
Nov 12, 202523.1723.2023.1623.1923.120.04%10,545,073
Nov 11, 202523.1723.1823.1523.1823.110.24%3,374,102
Nov 10, 202523.1223.1423.1123.1223.05-0.11%4,528,758
Nov 7, 202523.1223.1823.1223.1523.080.04%7,788,301
Nov 6, 202523.1223.1523.1123.1423.070.37%5,190,154
Nov 5, 202523.1123.1123.0423.0522.98-0.37%6,156,378
Nov 4, 202523.1323.1523.1223.1423.070.09%7,128,199
Nov 3, 202523.1023.1323.0923.1223.05-0.37%5,390,554
Oct 31, 202523.2023.2123.1823.2023.070.02%4,165,351
Oct 30, 202523.1723.2223.1623.2023.06-0.15%5,849,293
Oct 29, 202523.3323.3323.2123.2323.10-0.43%6,504,579
Oct 28, 202523.3123.3423.3023.3323.200.06%13,815,479
Oct 27, 202523.2923.3223.2623.3223.180.04%12,830,495
Oct 24, 202523.3223.3223.2823.3123.170.06%14,076,220
Oct 23, 202523.3223.3323.2923.2923.16-0.30%9,770,333
Oct 22, 202523.3423.3623.3323.3623.230.06%12,077,119
Oct 21, 202523.3523.3623.3423.3523.210.15%13,968,303
Oct 20, 202523.3123.3123.2923.3123.180.13%17,149,069
Oct 17, 202523.2923.3023.2623.2823.15-0.15%21,352,412
Oct 16, 202523.2223.3223.2123.3223.180.37%16,586,210
Oct 15, 202523.2523.2823.2123.2323.10-0.11%26,147,706
Oct 14, 202523.2323.2623.2123.2623.120.17%26,636,042
Oct 13, 202523.1923.2223.1623.2223.080.04%4,430,184
Oct 10, 202523.1423.2223.1323.2123.070.54%8,518,515
Oct 9, 202523.0823.0923.0623.0822.95-0.04%36,051,985
Oct 8, 202523.1223.1223.0723.0922.960.02%5,225,600
Oct 7, 202523.0623.1123.0523.0922.950.20%3,582,116
Oct 6, 202523.0523.0823.0323.0422.91-0.22%3,708,611
Oct 3, 202523.1323.1423.0823.0922.96-0.13%4,195,242
Oct 2, 202523.0923.1323.0823.1222.990.09%4,385,241
Oct 1, 202523.1123.1323.0723.1022.97-0.09%9,131,431
Sep 30, 202523.1323.1623.1023.1222.92-11,886,897
Sep 29, 202523.0823.1323.0823.1222.920.24%18,376,964
Sep 26, 202523.0723.1023.0423.0722.870.02%3,834,486
Sep 25, 202523.0623.0823.0323.0622.86-0.15%4,053,954
Sep 24, 202523.1123.1223.0823.1022.90-0.17%4,037,043
Sep 23, 202523.1123.1423.0823.1422.940.24%4,977,000
Sep 22, 202523.1123.1123.0723.0822.88-0.15%8,055,268
Sep 19, 202523.1123.1323.0923.1222.920.02%3,704,401
Sep 18, 202523.1223.1523.0923.1122.91-0.30%5,028,234
Sep 17, 202523.2523.2823.1623.1822.98-0.17%7,954,745
Sep 16, 202523.2023.2423.2023.2223.020.11%5,741,329
Sep 15, 202523.2023.2223.1923.2023.000.09%3,760,445
Sep 12, 202523.1723.1823.1423.1822.98-0.13%3,679,956
Sep 11, 202523.2023.2523.1923.2123.010.13%5,580,381
Sep 10, 202523.1723.2023.1523.1822.980.17%3,717,237
Sep 9, 202523.1723.1923.1223.1422.94-0.22%5,310,450
Sep 8, 202523.1723.1923.1523.1922.990.35%4,703,056
Sep 5, 202523.1223.1423.1023.1122.910.50%5,118,013
Sep 4, 202522.9823.0022.9422.9922.790.24%4,556,820
Sep 3, 202522.8822.9622.8722.9422.740.31%5,177,773
Sep 2, 202522.8622.8822.8422.8722.67-0.52%7,891,701
Aug 29, 202522.9923.0122.9722.9922.72-0.09%4,826,088
Aug 28, 202522.9723.0122.9623.0122.740.17%6,194,346
Aug 27, 202522.9222.9722.9022.9722.700.07%5,080,210
Aug 26, 202522.9222.9522.9022.9522.690.15%7,929,518
Aug 25, 202522.9222.9422.9022.9222.65-0.15%3,680,859
Aug 22, 202522.8922.9722.8822.9522.690.42%5,319,870
Aug 21, 202522.8822.8922.8322.8622.59-0.22%14,963,776
Aug 20, 202522.8822.9222.8722.9122.640.09%3,710,559
Aug 19, 202522.8722.8922.8622.8922.620.22%3,086,907
Aug 18, 202522.8622.8722.8222.8422.57-0.09%4,305,228
Aug 15, 202522.8822.8922.8422.8622.59-0.17%3,290,020
Aug 14, 202522.9322.9322.8822.9022.63-0.26%3,162,910
Aug 13, 202522.9522.9722.9422.9622.690.33%3,949,451
Aug 12, 202522.8722.8922.8522.8822.62-0.09%3,947,233
Aug 11, 202522.9022.9222.8922.9022.640.04%4,495,583
Aug 8, 202522.9022.9122.8822.8922.63-0.17%3,009,598
Aug 7, 202522.9522.9722.9222.9322.67-0.07%5,794,431
Aug 6, 202522.9422.9622.8622.9522.68-0.09%7,875,225
Aug 5, 202522.9522.9822.9322.9722.70-5,370,556
Aug 4, 202522.9622.9722.9222.9722.700.09%6,835,471
Aug 1, 202522.8922.9522.8922.9522.680.55%6,672,190
Jul 31, 202522.8322.8622.8022.8222.490.04%9,306,120
Jul 30, 202522.8122.8522.7822.8122.48-0.22%6,722,973
Jul 29, 202522.7822.8722.7722.8622.530.51%7,297,580
Jul 28, 202522.7622.7722.7422.7522.42-0.18%7,973,290
Jul 25, 202522.7322.7922.7322.7922.460.20%7,315,312
Jul 24, 202522.7222.7722.7122.7422.41-0.11%8,314,387
Jul 23, 202522.7922.8022.7522.7722.44-0.22%9,026,751
Jul 22, 202522.8022.8422.7922.8222.490.20%5,434,038
Jul 21, 202522.7922.8122.7622.7722.440.26%4,510,386
Jul 18, 202522.7322.7322.7022.7122.380.22%5,172,037
Jul 17, 202522.6822.7122.6522.6622.33-0.07%9,231,880