Skip to main content
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.86
+0.03 (0.11%)
At close: Jun 26, 2026, 4:00 PM EDT
22.90
+0.04 (0.18%)
After-hours: Jun 26, 2026, 8:00 PM EDT

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.8322.8722.8322.8622.860.13%372,982
Jun 25, 202622.8522.8722.8322.8322.830.02%193,718
Jun 24, 202622.7922.8322.7922.8222.820.48%208,563
Jun 23, 202622.7122.7322.7122.7122.710.13%203,530
Jun 22, 202622.7122.7122.6722.6822.68-0.29%12,769,134
Jun 18, 202622.7622.8022.7422.7522.750.22%5,437,296
Jun 17, 202622.7622.7822.6822.7022.70-0.31%7,031,242
Jun 16, 202622.7322.7822.7322.7722.770.18%5,619,174
Jun 15, 202622.7422.7622.7222.7322.730.07%5,846,418
Jun 12, 202622.7022.7222.6722.7122.71-0.09%7,612,834
Jun 11, 202622.6322.7422.6222.7322.730.53%7,943,530
Jun 10, 202622.6422.6522.6022.6122.61-0.11%7,419,549
Jun 9, 202622.6122.6422.6022.6422.640.22%6,339,123
Jun 8, 202622.6422.6522.5822.5922.59-0.11%6,159,571
Jun 5, 202622.6222.6322.5922.6122.61-0.35%5,388,023
Jun 4, 202622.7022.7122.6822.6922.690.13%7,239,571
Jun 3, 202622.6622.6822.6422.6622.66-0.18%10,164,568
Jun 2, 202622.7222.7222.6922.7022.700.04%37,059,939
Jun 1, 202622.6522.6922.6222.6922.69-0.06%9,325,431
May 29, 202622.7822.8022.7622.7822.700.07%11,479,290
May 28, 202622.7222.7822.7122.7622.690.18%21,832,692
May 27, 202622.7222.7422.7122.7222.650.09%6,541,188
May 26, 202622.7122.7222.6822.7022.630.22%5,887,459
May 22, 202622.6522.6722.5922.6522.580.09%6,303,219
May 21, 202622.5522.6322.5322.6322.560.11%7,836,037
May 20, 202622.5122.6222.5022.6122.530.44%12,115,949
May 19, 202622.5022.5322.4722.5122.43-0.29%15,550,260
May 18, 202622.5922.6122.5322.5722.500.02%12,335,915
May 15, 202622.6022.6022.5522.5722.49-0.57%10,165,054
May 14, 202622.7422.7522.6922.7022.62-0.02%5,740,146
May 13, 202622.7022.7122.6622.7022.63-7,219,878
May 12, 202622.7222.7222.6922.7022.63-0.29%6,042,342
May 11, 202622.8122.8122.7622.7722.69-0.22%7,886,551
May 8, 202622.8322.8422.8122.8222.740.15%4,791,346
May 7, 202622.8522.8622.7622.7822.71-0.20%5,704,376
May 6, 202622.8222.8322.8022.8322.750.42%5,809,858
May 5, 202622.7222.7522.7222.7322.660.11%7,176,604
May 4, 202622.7422.7522.6722.7122.63-0.31%7,175,561
May 1, 202622.7722.8322.7422.7822.700.11%9,769,872
Apr 30, 202622.8322.8422.8022.8222.680.11%5,489,234
Apr 29, 202622.8322.8422.7722.8022.65-0.39%7,528,452
Apr 28, 202622.8722.8922.8522.8922.74-0.04%5,284,099
Apr 27, 202622.9122.9322.8822.9022.75-0.17%5,769,465
Apr 24, 202622.8922.9422.8722.9422.790.20%6,534,622
Apr 23, 202622.9222.9522.8622.8922.75-0.15%6,422,139
Apr 22, 202622.9522.9622.9122.9322.780.11%5,436,378
Apr 21, 202622.9522.9622.9022.9022.76-0.35%6,126,349
Apr 20, 202622.9822.9922.9522.9822.84-0.04%6,649,401
Apr 17, 202622.9823.0122.9622.9922.850.44%6,138,874
Apr 16, 202622.9522.9522.8822.8922.75-0.17%5,649,425
Apr 15, 202622.9522.9522.9122.9322.79-0.13%5,424,715
Apr 14, 202622.9022.9722.9022.9622.820.24%6,270,320
Apr 13, 202622.8722.9122.8522.9122.760.13%13,405,853
Apr 10, 202622.8922.9022.8622.8822.73-0.07%4,404,259
Apr 9, 202622.8922.9422.8622.8922.75-0.07%10,170,849
Apr 8, 202622.9522.9622.8822.9122.760.24%8,146,303
Apr 7, 202622.8422.8722.7822.8522.710.02%16,937,381
Apr 6, 202622.8322.8622.8122.8522.70-0.13%7,836,858
Apr 2, 202622.8422.8922.8222.8822.730.20%9,752,049
Apr 1, 202622.8422.8722.8222.8322.69-0.05%12,097,898
Mar 31, 202622.9422.9622.8922.9122.700.09%12,611,958
Mar 30, 202622.8722.9122.8622.8922.680.53%19,099,769
Mar 27, 202622.7322.8022.7222.7722.560.02%14,004,372
Mar 26, 202622.8222.8522.7622.7722.56-0.50%8,737,344
Mar 25, 202622.8722.8922.8422.8822.670.39%9,707,190
Mar 24, 202622.7822.8322.7522.7922.58-0.26%11,649,593
Mar 23, 202622.8222.8922.8022.8522.640.29%16,490,258
Mar 20, 202622.8822.8822.7822.7922.58-0.72%11,777,793
Mar 19, 202622.9022.9822.8922.9522.740.09%15,967,344
Mar 18, 202623.0023.0122.9322.9322.72-0.37%13,825,652
Mar 17, 202623.0223.0323.0023.0222.810.15%11,195,265
Mar 16, 202622.9823.0022.9622.9822.770.28%25,073,756
Mar 13, 202622.9622.9722.9022.9222.71-0.07%31,126,972
Mar 12, 202622.9522.9822.9122.9322.72-0.24%172,976,756
Mar 11, 202623.0423.0522.9822.9922.78-0.41%6,208,902
Mar 10, 202623.1323.1523.0823.0822.87-0.30%8,205,482
Mar 9, 202623.0723.1623.0523.1522.940.26%6,759,996
Mar 6, 202623.0623.1423.0423.0922.88-0.06%6,978,954
Mar 5, 202623.0923.1223.0823.1122.90-0.22%8,345,412
Mar 4, 202623.1823.1923.1523.1622.94-0.15%5,802,658
Mar 3, 202623.1423.2123.1223.1922.98-0.04%9,217,513
Mar 2, 202623.2523.2623.1823.2022.99-0.45%8,241,628
Feb 27, 202623.3623.3923.3523.3723.090.28%7,348,434
Feb 26, 202623.2823.3123.2823.3123.030.24%6,129,374
Feb 25, 202623.2623.2823.2523.2522.98-0.09%6,469,347
Feb 24, 202623.2823.2923.2623.2723.00-0.04%4,408,997
Feb 23, 202623.2323.3023.2323.2823.010.30%12,057,935
Feb 20, 202623.2423.2423.1923.2122.94-0.06%5,573,167
Feb 19, 202623.2123.2423.2023.2322.950.04%4,955,993
Feb 18, 202623.2323.2423.2123.2222.94-0.17%4,112,341
Feb 17, 202623.2623.2723.2423.2622.980.06%7,267,330
Feb 13, 202623.2323.2623.2323.2422.970.22%6,844,268
Feb 12, 202623.1023.1923.1023.1922.920.48%6,911,122
Feb 11, 202623.0623.1123.0623.0822.81-0.22%4,805,553
Feb 10, 202623.1123.1423.1023.1322.860.35%5,854,570
Feb 9, 202623.0323.0523.0123.0522.780.04%4,714,537
Feb 6, 202623.0523.0623.0123.0422.77-0.02%5,754,387
Feb 5, 202622.9923.0522.9723.0522.770.48%5,640,908
Feb 4, 202622.9322.9522.9222.9422.66-0.02%4,823,135
Feb 3, 202622.9122.9522.9122.9422.670.04%4,776,812