Skip to main content
IC
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.63
-0.11 (-0.48%)
At close: May 12, 2025, 4:00 PM
22.63
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202522.6422.6722.6322.6322.63-0.48%8,159,379
May 9, 202522.7522.7822.7322.7422.740.09%6,069,120
May 8, 202522.8322.8422.7222.7222.72-0.55%8,304,428
May 7, 202522.8322.8822.8222.8522.850.15%15,425,014
May 6, 202522.7622.8122.7422.8122.810.18%10,517,210
May 5, 202522.7922.8022.7322.7722.77-0.18%15,577,757
May 2, 202522.8422.8622.7722.8122.81-0.44%12,943,929
May 1, 202523.0223.0222.8822.9122.91-0.74%13,981,984
Apr 30, 202523.0423.0823.0323.0823.020.09%21,078,957
Apr 29, 202522.9823.0622.9823.0623.000.30%11,078,117
Apr 28, 202522.9123.0022.9022.9922.930.31%14,069,773
Apr 25, 202522.9022.9322.8822.9222.860.26%6,827,717
Apr 24, 202522.8322.8622.8122.8622.800.40%9,456,221
Apr 23, 202522.8922.9222.7422.7722.710.13%13,697,308
Apr 22, 202522.7522.7922.7322.7422.680.11%8,046,165
Apr 21, 202522.7522.8222.7122.7222.65-0.42%13,305,230
Apr 17, 202522.8422.8722.7922.8122.75-0.22%8,827,001
Apr 16, 202522.8122.8822.7722.8622.800.31%15,412,034
Apr 15, 202522.7322.8322.7322.7922.730.18%10,016,347
Apr 14, 202522.7022.7722.6722.7522.690.49%8,482,676
Apr 11, 202522.6022.6722.5022.6422.58-0.22%13,419,574
Apr 10, 202522.7622.8222.6722.6922.63-0.57%20,305,408
Apr 9, 202522.7422.8222.6322.8222.76-0.13%41,345,671
Apr 8, 202522.8622.9822.8422.8522.79-0.44%19,502,998
Apr 7, 202523.1623.1822.9322.9522.89-0.95%39,958,293
Apr 4, 202523.2923.3423.1723.1723.110.22%18,103,397
Apr 3, 202523.1323.1823.0823.1223.060.74%14,315,758
Apr 2, 202523.0523.0522.8922.9522.89-0.09%11,442,097
Apr 1, 202522.9623.0222.9522.9722.91-0.07%33,591,799
Mar 31, 202523.0123.0222.9322.9922.850.24%13,515,810
Mar 28, 202522.8822.9422.8722.9322.800.61%7,963,413
Mar 27, 202522.7922.8022.7622.7922.66-0.02%7,423,157
Mar 26, 202522.8222.8322.7822.8022.66-0.20%6,799,243
Mar 25, 202522.8222.8622.8122.8422.710.09%12,903,256
Mar 24, 202522.8722.8822.8122.8222.69-0.44%6,237,404
Mar 21, 202522.9722.9822.9122.9222.79-0.07%8,368,316
Mar 20, 202523.0123.0222.9222.9422.800.09%7,265,377
Mar 19, 202522.8522.9222.8122.9222.780.22%6,952,789
Mar 18, 202522.8122.8922.8122.8722.730.13%8,292,124
Mar 17, 202522.8622.9022.8222.8422.700.07%15,624,235
Mar 14, 202522.8422.8622.8122.8222.69-0.26%65,044,593
Mar 13, 202522.7922.9022.7722.8822.750.33%36,925,302
Mar 12, 202522.8122.8622.8022.8122.67-0.26%54,017,567
Mar 11, 202522.9222.9722.8422.8722.73-0.28%21,952,837
Mar 10, 202522.9022.9622.8922.9322.800.55%24,008,372
Mar 7, 202522.9122.9222.7922.8122.67-0.13%16,621,143
Mar 6, 202522.8422.8722.7722.8422.70-0.02%13,886,953
Mar 5, 202522.9522.9622.8322.8422.71-0.39%17,303,175
Mar 4, 202523.0123.0622.9022.9322.80-0.24%10,685,390
Mar 3, 202522.8823.0022.8622.9922.85-0.07%6,401,732