Skip to main content
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.90
-0.05 (-0.22%)
Jun 27, 2025, 4:00 PM - Market closed

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.9122.9622.8922.9022.90-0.20%8,848,859
Jun 26, 202522.9122.9522.8822.9522.950.24%12,613,610
Jun 25, 202522.8422.8922.8222.8922.890.09%6,913,910
Jun 24, 202522.7922.8922.7922.8722.870.26%8,407,248
Jun 23, 202522.8022.8722.7922.8122.810.24%6,413,974
Jun 20, 202522.7122.7922.7022.7622.760.02%6,763,286
Jun 18, 202522.7722.8022.7222.7522.750.09%8,848,726
Jun 17, 202522.6922.7522.6722.7322.730.35%9,878,311
Jun 16, 202522.6822.7222.6522.6522.65-0.22%7,712,227
Jun 13, 202522.7322.7522.6622.7022.70-0.31%8,462,357
Jun 12, 202522.7722.7822.7322.7722.770.35%11,335,999
Jun 11, 202522.6622.7122.6422.6922.690.27%11,309,514
Jun 10, 202522.6622.6722.6122.6322.630.11%9,260,971
Jun 9, 202522.5722.6222.5622.6122.610.11%5,570,549
Jun 6, 202522.6222.6322.5622.5822.58-0.53%6,614,254
Jun 5, 202522.7522.7722.6922.7022.70-0.18%10,102,107
Jun 4, 202522.6722.7522.6622.7422.740.62%10,259,211
Jun 3, 202522.6522.6722.5922.6022.60-0.09%6,860,869
Jun 2, 202522.6422.6622.5922.6222.62-0.62%10,449,467
May 30, 202522.7222.7622.7022.7622.690.20%10,363,434
May 29, 202522.6722.7322.6722.7222.650.33%7,983,927
May 28, 202522.6522.6622.6122.6422.57-0.18%10,894,102
May 27, 202522.6522.6922.6222.6822.610.35%12,207,876
May 23, 202522.6222.6322.5722.6022.530.18%8,272,930
May 22, 202522.5022.5622.4822.5622.490.22%11,783,152
May 21, 202522.5622.5922.4922.5122.44-0.51%11,846,613
May 20, 202522.6122.6422.5822.6322.56-0.13%8,820,631
May 19, 202522.5622.6622.5622.6622.59-0.04%11,461,213
May 16, 202522.7322.7322.6622.6722.600.04%9,997,036
May 15, 202522.6122.6722.5922.6622.590.51%9,967,871
May 14, 202522.6122.6122.5422.5422.47-0.29%6,029,231
May 13, 202522.6522.6622.5822.6122.54-0.11%13,410,827
May 12, 202522.6422.6722.6322.6322.56-0.48%8,159,379
May 9, 202522.7522.7822.7322.7422.670.09%6,069,120
May 8, 202522.8322.8422.7222.7222.65-0.55%8,304,428
May 7, 202522.8322.8822.8222.8522.780.15%15,425,014
May 6, 202522.7622.8122.7422.8122.740.18%10,517,210
May 5, 202522.7922.8022.7322.7722.70-0.18%15,577,757
May 2, 202522.8422.8622.7722.8122.74-0.44%12,943,929
May 1, 202523.0223.0222.8822.9122.84-0.74%13,981,984
Apr 30, 202523.0423.0823.0323.0822.950.09%21,078,957
Apr 29, 202522.9823.0622.9823.0622.930.30%11,078,117
Apr 28, 202522.9123.0022.9022.9922.860.31%14,069,773
Apr 25, 202522.9022.9322.8822.9222.790.26%6,827,717
Apr 24, 202522.8322.8622.8122.8622.730.40%9,456,221
Apr 23, 202522.8922.9222.7422.7722.640.13%13,697,308
Apr 22, 202522.7522.7922.7322.7422.610.11%8,046,165
Apr 21, 202522.7522.8222.7122.7222.58-0.42%13,305,230
Apr 17, 202522.8422.8722.7922.8122.68-0.22%8,827,001
Apr 16, 202522.8122.8822.7722.8622.730.31%15,412,034