Skip to main content
iShares U.S. Treasury Bond ETF (GOVT)
BATS: GOVT · Real-Time Price · USD
22.86
-0.04 (-0.20%)
At close: Aug 15, 2025, 4:00 PM
22.90
+0.05 (0.20%)
After-hours: Aug 15, 2025, 8:00 PM EDT

GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202522.8822.8922.8422.8622.86-0.17%3,290,020
Aug 14, 202522.9322.9322.8822.9022.90-0.26%3,162,910
Aug 13, 202522.9522.9722.9422.9622.960.33%3,949,451
Aug 12, 202522.8722.8922.8522.8822.88-0.09%3,947,233
Aug 11, 202522.9022.9222.8922.9022.900.04%4,495,583
Aug 8, 202522.9022.9122.8822.8922.89-0.17%3,009,598
Aug 7, 202522.9522.9722.9222.9322.93-0.07%5,794,431
Aug 6, 202522.9422.9622.8622.9522.95-0.09%7,875,225
Aug 5, 202522.9522.9822.9322.9722.97-5,370,556
Aug 4, 202522.9622.9722.9222.9722.970.09%6,835,471
Aug 1, 202522.8922.9522.8922.9522.950.55%6,672,190
Jul 31, 202522.8322.8622.8022.8222.750.04%9,306,120
Jul 30, 202522.8122.8522.7822.8122.74-0.22%6,722,973
Jul 29, 202522.7822.8722.7722.8622.790.51%7,297,580
Jul 28, 202522.7622.7722.7422.7522.68-0.18%7,973,290
Jul 25, 202522.7322.7922.7322.7922.720.20%7,315,312
Jul 24, 202522.7222.7722.7122.7422.67-0.11%8,314,387
Jul 23, 202522.7922.8022.7522.7722.70-0.22%9,026,751
Jul 22, 202522.8022.8422.7922.8222.750.20%5,434,038
Jul 21, 202522.7922.8122.7622.7722.700.26%4,510,386
Jul 18, 202522.7322.7322.7022.7122.640.22%5,172,037
Jul 17, 202522.6822.7122.6522.6622.59-0.07%9,231,880
Jul 16, 202522.6722.7022.6222.6822.610.18%11,688,730
Jul 15, 202522.7222.7222.6222.6422.57-0.31%6,331,565
Jul 14, 202522.7022.7322.6722.7122.64-0.02%6,949,132
Jul 11, 202522.7422.7422.6922.7122.64-0.33%5,817,277
Jul 10, 202522.7922.8022.7522.7922.72-0.07%7,953,948
Jul 9, 202522.7322.8022.7322.8022.730.42%12,038,113
Jul 8, 202522.6822.7122.6722.7122.64-0.07%5,972,117
Jul 7, 202522.7622.7622.7022.7222.65-0.26%6,006,589
Jul 3, 202522.7922.8022.7622.7822.71-0.26%6,171,454
Jul 2, 202522.8322.8522.8122.8422.77-0.20%10,775,210
Jul 1, 202522.9122.9422.8522.8922.82-0.41%10,891,071
Jun 30, 202522.9422.9822.9122.9822.850.35%11,040,196
Jun 27, 202522.9122.9622.8922.9022.77-0.20%8,871,473
Jun 26, 202522.9122.9522.8822.9522.810.24%12,613,610
Jun 25, 202522.8422.8922.8222.8922.760.09%6,913,910
Jun 24, 202522.7922.8922.7922.8722.740.26%8,407,248
Jun 23, 202522.8022.8722.7922.8122.680.24%6,413,974
Jun 20, 202522.7122.7922.7022.7622.620.02%6,763,286
Jun 18, 202522.7722.8022.7222.7522.620.09%8,848,726
Jun 17, 202522.6922.7522.6722.7322.600.35%9,878,311
Jun 16, 202522.6822.7222.6522.6522.52-0.22%7,712,227
Jun 13, 202522.7322.7522.6622.7022.57-0.31%8,462,357
Jun 12, 202522.7722.7822.7322.7722.640.35%11,335,999
Jun 11, 202522.6622.7122.6422.6922.560.27%11,309,514
Jun 10, 202522.6622.6722.6122.6322.500.11%9,260,971
Jun 9, 202522.5722.6222.5622.6122.470.11%5,570,549
Jun 6, 202522.6222.6322.5622.5822.45-0.53%6,614,254
Jun 5, 202522.7522.7722.6922.7022.57-0.18%10,102,107