Skip to main content
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
23.09
-0.02 (-0.09%)
Mar 6, 2026, 4:00 PM EST - Market closed

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.0623.1423.0523.0923.09-0.06%504,010
Mar 5, 202623.0923.1223.0823.1123.11-0.22%8,345,302
Mar 4, 202623.1823.1923.1523.1623.16-0.15%5,802,658
Mar 3, 202623.1423.2123.1223.1923.19-0.04%9,217,513
Mar 2, 202623.2523.2623.1823.2023.20-0.73%8,241,628
Feb 27, 202623.3623.3923.3523.3723.310.28%7,348,434
Feb 26, 202623.2823.3123.2823.3123.240.24%6,129,374
Feb 25, 202623.2623.2823.2523.2523.19-0.09%6,469,347
Feb 24, 202623.2823.2923.2623.2723.21-0.04%4,408,997
Feb 23, 202623.2323.3023.2323.2823.220.30%12,057,935
Feb 20, 202623.2423.2423.1923.2123.15-0.06%5,573,167
Feb 19, 202623.2123.2423.2023.2323.160.04%4,955,993
Feb 18, 202623.2323.2423.2123.2223.15-0.17%4,112,341
Feb 17, 202623.2623.2723.2423.2623.190.06%7,267,330
Feb 13, 202623.2323.2623.2323.2423.180.22%6,844,268
Feb 12, 202623.1023.1923.1023.1923.130.48%6,911,122
Feb 11, 202623.0623.1123.0623.0823.02-0.22%4,805,553
Feb 10, 202623.1123.1423.1023.1323.070.35%5,854,570
Feb 9, 202623.0323.0523.0123.0522.990.04%4,714,537
Feb 6, 202623.0523.0623.0123.0422.98-0.02%5,754,387
Feb 5, 202622.9923.0522.9723.0522.980.48%5,640,908
Feb 4, 202622.9322.9522.9222.9422.87-0.02%4,823,135
Feb 3, 202622.9122.9522.9122.9422.880.04%4,776,812
Feb 2, 202622.9722.9722.9322.9322.87-0.46%7,695,353
Jan 30, 202623.0323.0623.0223.0422.90-0.02%5,459,651
Jan 29, 202623.0023.0522.9923.0422.910.11%7,887,369
Jan 28, 202623.0223.0322.9923.0222.88-0.11%5,683,521
Jan 27, 202623.0523.0723.0323.0422.91-0.11%6,654,867
Jan 26, 202623.0723.0823.0523.0722.930.11%5,289,865
Jan 23, 202623.0123.0422.9923.0422.910.15%6,306,077
Jan 22, 202622.9923.0122.9723.0122.870.02%4,983,034
Jan 21, 202622.9623.0022.9423.0022.870.22%5,760,205
Jan 20, 202622.9522.9822.9422.9522.82-0.33%7,237,145
Jan 16, 202623.0523.0723.0123.0322.89-0.22%6,575,084
Jan 15, 202623.1123.1123.0723.0822.94-0.09%16,753,854
Jan 14, 202623.0823.1223.0223.1022.960.15%31,477,109
Jan 13, 202623.0623.0723.0423.0622.930.11%37,227,980
Jan 12, 202623.0323.0623.0223.0422.90-0.11%5,602,043
Jan 9, 202623.0323.0723.0223.0622.930.09%7,738,001
Jan 8, 202623.0423.0623.0323.0422.91-0.19%5,632,167
Jan 7, 202623.0923.1023.0523.0922.950.15%4,499,845
Jan 6, 202623.0423.0523.0123.0522.92-0.04%9,332,178
Jan 5, 202623.0423.0623.0223.0622.930.20%6,438,657
Jan 2, 202623.0523.0523.0023.0222.88-0.04%4,960,677
Dec 31, 202523.0623.0823.0223.0322.89-0.22%5,407,840
Dec 30, 202523.0723.0923.0523.0822.94-0.06%3,567,723
Dec 29, 202523.0723.0923.0623.0922.960.15%5,068,816
Dec 26, 202523.0823.0823.0323.0622.920.04%4,599,864
Dec 24, 202523.0223.0523.0123.0522.910.20%4,373,814
Dec 23, 202522.9623.0022.9523.0022.87-0.02%5,598,377
Dec 22, 202523.0223.0222.9923.0122.87-0.07%4,888,840
Dec 19, 202523.0323.0523.0123.0222.89-0.45%14,507,116
Dec 18, 202523.1223.1423.1023.1322.920.17%4,078,937
Dec 17, 202523.0723.0923.0623.0922.88-0.02%4,508,943
Dec 16, 202523.0323.0923.0223.0922.890.22%8,845,838
Dec 15, 202523.0623.0823.0323.0422.840.11%4,715,912
Dec 12, 202523.0223.0323.0123.0222.81-0.26%5,526,874
Dec 11, 202523.1123.1323.0723.0822.870.02%10,836,689
Dec 10, 202523.0123.0823.0123.0722.870.26%4,971,500
Dec 9, 202523.0723.0723.0123.0122.81-0.09%9,140,795
Dec 8, 202523.0523.0622.9923.0322.83-0.17%4,709,713
Dec 5, 202523.1123.1123.0523.0722.87-0.13%12,439,143
Dec 4, 202523.1323.1323.0923.1022.90-0.22%6,280,733
Dec 3, 202523.1523.1623.1223.1522.950.13%3,681,560
Dec 2, 202523.1023.1323.0823.1222.920.06%5,119,914
Dec 1, 202523.1223.1323.1023.1122.90-0.71%6,166,636
Nov 28, 202523.2923.3023.2523.2723.00-0.11%3,471,948
Nov 26, 202523.2623.3023.2323.3023.020.06%4,948,625
Nov 25, 202523.2623.3023.2623.2823.010.22%4,999,464
Nov 24, 202523.2423.2523.2123.2322.960.11%6,105,940
Nov 21, 202523.2223.2223.1723.2122.930.17%5,822,016
Nov 20, 202523.1323.1823.1323.1722.890.19%4,696,981
Nov 19, 202523.1523.1623.1123.1222.85-0.02%5,685,898
Nov 18, 202523.1623.1723.1023.1322.850.06%4,599,526
Nov 17, 202523.1123.1223.1023.1122.840.09%5,108,325
Nov 14, 202523.1723.1823.0823.0922.82-0.13%5,316,586
Nov 13, 202523.1423.1723.1223.1222.85-0.28%7,087,367
Nov 12, 202523.1723.2023.1623.1922.910.04%10,545,073
Nov 11, 202523.1723.1823.1523.1822.900.24%3,374,102
Nov 10, 202523.1223.1423.1123.1222.85-0.11%4,528,758
Nov 7, 202523.1223.1823.1223.1522.870.04%7,788,301
Nov 6, 202523.1223.1523.1123.1422.860.37%5,190,154
Nov 5, 202523.1123.1123.0423.0522.78-0.37%6,156,378
Nov 4, 202523.1323.1523.1223.1422.860.09%7,128,199
Nov 3, 202523.1023.1323.0923.1222.84-0.37%5,390,554
Oct 31, 202523.2023.2123.1823.2022.860.02%4,165,351
Oct 30, 202523.1723.2223.1623.2022.86-0.15%5,849,293
Oct 29, 202523.3323.3323.2123.2322.89-0.43%6,504,579
Oct 28, 202523.3123.3423.3023.3322.990.06%13,815,479
Oct 27, 202523.2923.3223.2623.3222.980.04%12,830,495
Oct 24, 202523.3223.3223.2823.3122.970.06%14,076,220
Oct 23, 202523.3223.3323.2923.2922.95-0.30%9,770,333
Oct 22, 202523.3423.3623.3323.3623.020.06%12,077,119
Oct 21, 202523.3523.3623.3423.3523.010.15%13,968,303
Oct 20, 202523.3123.3123.2923.3122.970.13%17,149,069
Oct 17, 202523.2923.3023.2623.2822.94-0.15%21,352,412
Oct 16, 202523.2223.3223.2123.3222.980.37%16,586,210
Oct 15, 202523.2523.2823.2123.2322.89-0.11%26,147,706
Oct 14, 202523.2323.2623.2123.2622.920.17%26,636,042
Oct 13, 202523.1923.2223.1623.2222.880.04%4,430,184