Skip to main content
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.89
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
22.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8722.8922.8622.8922.89-0.04%313,199
Apr 27, 202622.9222.9322.8922.9022.90-0.17%317,917
Apr 24, 202622.8922.9422.8722.9422.940.20%6,534,616
Apr 23, 202622.9222.9422.8622.8922.89-0.15%601,896
Apr 22, 202622.9522.9622.9222.9322.930.11%183,141
Apr 21, 202622.9522.9622.9022.9022.90-0.35%545,992
Apr 20, 202622.9922.9922.9522.9822.98-0.04%348,270
Apr 17, 202622.9923.0122.9722.9922.990.44%230,277
Apr 16, 202622.9522.9522.8922.8922.89-0.17%217,729
Apr 15, 202622.9422.9522.9222.9322.93-0.13%139,325
Apr 14, 202622.9222.9722.9022.9622.960.24%253,686
Apr 13, 202622.8722.9122.8522.9122.910.13%13,405,782
Apr 10, 202622.8922.9022.8622.8822.88-0.07%4,404,259
Apr 9, 202622.8922.9422.8622.8922.89-0.07%10,170,849
Apr 8, 202622.9522.9622.8822.9122.910.24%8,146,303
Apr 7, 202622.8422.8722.7822.8522.850.02%16,937,381
Apr 6, 202622.8322.8622.8122.8522.85-0.13%7,836,858
Apr 2, 202622.8422.8922.8222.8822.880.20%9,752,049
Apr 1, 202622.8422.8722.8222.8322.83-0.35%12,097,898
Mar 31, 202622.9422.9622.8922.9122.840.09%12,611,958
Mar 30, 202622.8722.9122.8622.8922.820.53%19,099,769
Mar 27, 202622.7322.8022.7222.7722.700.02%14,004,372
Mar 26, 202622.8222.8522.7622.7722.70-0.50%8,737,344
Mar 25, 202622.8722.8922.8422.8822.810.39%9,707,190
Mar 24, 202622.7822.8322.7522.7922.72-0.26%11,649,593
Mar 23, 202622.8222.8922.8022.8522.780.29%16,490,258
Mar 20, 202622.8822.8822.7822.7922.72-0.72%11,777,793
Mar 19, 202622.9022.9822.8922.9522.880.09%15,967,344
Mar 18, 202623.0023.0122.9322.9322.86-0.37%13,825,652
Mar 17, 202623.0223.0323.0023.0222.950.15%11,195,265
Mar 16, 202622.9823.0022.9622.9822.910.28%25,073,756
Mar 13, 202622.9622.9722.9022.9222.85-0.07%31,126,972
Mar 12, 202622.9522.9822.9122.9322.86-0.24%172,976,756
Mar 11, 202623.0423.0522.9822.9922.92-0.41%6,208,902
Mar 10, 202623.1323.1523.0823.0823.01-0.30%8,205,482
Mar 9, 202623.0723.1623.0523.1523.080.26%6,759,996
Mar 6, 202623.0623.1423.0423.0923.02-0.06%6,978,954
Mar 5, 202623.0923.1223.0823.1123.04-0.22%8,345,412
Mar 4, 202623.1823.1923.1523.1623.09-0.15%5,802,658
Mar 3, 202623.1423.2123.1223.1923.12-0.04%9,217,513
Mar 2, 202623.2523.2623.1823.2023.13-0.73%8,241,628
Feb 27, 202623.3623.3923.3523.3723.240.28%7,348,434
Feb 26, 202623.2823.3123.2823.3123.170.24%6,129,374
Feb 25, 202623.2623.2823.2523.2523.12-0.09%6,469,347
Feb 24, 202623.2823.2923.2623.2723.14-0.04%4,408,997
Feb 23, 202623.2323.3023.2323.2823.150.30%12,057,935
Feb 20, 202623.2423.2423.1923.2123.08-0.06%5,573,167
Feb 19, 202623.2123.2423.2023.2323.090.04%4,955,993
Feb 18, 202623.2323.2423.2123.2223.08-0.17%4,112,341
Feb 17, 202623.2623.2723.2423.2623.120.06%7,267,330
Feb 13, 202623.2323.2623.2323.2423.110.22%6,844,268
Feb 12, 202623.1023.1923.1023.1923.060.48%6,911,122
Feb 11, 202623.0623.1123.0623.0822.95-0.22%4,805,553
Feb 10, 202623.1123.1423.1023.1323.000.35%5,854,570
Feb 9, 202623.0323.0523.0123.0522.920.04%4,714,537
Feb 6, 202623.0523.0623.0123.0422.91-0.02%5,754,387
Feb 5, 202622.9923.0522.9723.0522.910.48%5,640,908
Feb 4, 202622.9322.9522.9222.9422.80-0.02%4,823,135
Feb 3, 202622.9122.9522.9122.9422.810.04%4,776,812
Feb 2, 202622.9722.9722.9322.9322.80-0.46%7,695,353
Jan 30, 202623.0323.0623.0223.0422.84-0.02%5,459,651
Jan 29, 202623.0023.0522.9923.0422.840.11%7,887,369
Jan 28, 202623.0223.0322.9923.0222.82-0.11%5,683,521
Jan 27, 202623.0523.0723.0323.0422.84-0.11%6,654,867
Jan 26, 202623.0723.0823.0523.0722.860.11%5,289,865
Jan 23, 202623.0123.0422.9923.0422.840.15%6,306,077
Jan 22, 202622.9923.0122.9723.0122.810.02%4,983,034
Jan 21, 202622.9623.0022.9423.0022.800.22%5,760,205
Jan 20, 202622.9522.9822.9422.9522.75-0.33%7,237,145
Jan 16, 202623.0523.0723.0123.0322.83-0.22%6,575,084
Jan 15, 202623.1123.1123.0723.0822.87-0.09%16,753,854
Jan 14, 202623.0823.1223.0223.1022.890.15%31,477,109
Jan 13, 202623.0623.0723.0423.0622.860.11%37,227,980
Jan 12, 202623.0323.0623.0223.0422.84-0.11%5,602,043
Jan 9, 202623.0323.0723.0223.0622.860.09%7,738,001
Jan 8, 202623.0423.0623.0323.0422.84-0.19%5,632,167
Jan 7, 202623.0923.1023.0523.0922.880.15%4,499,845
Jan 6, 202623.0423.0523.0123.0522.85-0.04%9,332,178
Jan 5, 202623.0423.0623.0223.0622.860.20%6,438,657
Jan 2, 202623.0523.0523.0023.0222.82-0.04%4,960,677
Dec 31, 202523.0623.0823.0223.0322.83-0.22%5,407,840
Dec 30, 202523.0723.0923.0523.0822.87-0.06%3,567,723
Dec 29, 202523.0723.0923.0623.0922.890.15%5,068,816
Dec 26, 202523.0823.0823.0323.0622.850.04%4,599,864
Dec 24, 202523.0223.0523.0123.0522.850.20%4,373,814
Dec 23, 202522.9623.0022.9523.0022.80-0.02%5,598,377
Dec 22, 202523.0223.0222.9923.0122.81-0.07%4,888,840
Dec 19, 202523.0323.0523.0123.0222.82-0.45%14,507,116
Dec 18, 202523.1223.1423.1023.1322.850.17%4,078,937
Dec 17, 202523.0723.0923.0623.0922.81-0.02%4,508,943
Dec 16, 202523.0323.0923.0223.0922.820.22%8,845,838
Dec 15, 202523.0623.0823.0323.0422.770.11%4,715,912
Dec 12, 202523.0223.0323.0123.0222.74-0.26%5,526,874
Dec 11, 202523.1123.1323.0723.0822.800.02%10,836,689
Dec 10, 202523.0123.0823.0123.0722.800.26%4,971,500
Dec 9, 202523.0723.0723.0123.0122.74-0.09%9,140,795
Dec 8, 202523.0523.0622.9923.0322.76-0.17%4,709,713
Dec 5, 202523.1123.1123.0523.0722.80-0.13%12,439,143
Dec 4, 202523.1323.1323.0923.1022.83-0.22%6,280,733
Dec 3, 202523.1523.1623.1223.1522.880.13%3,681,560