iShares 1-10 Year Treasury Bond GOVM
24.42 USD 0.00 (+0.00%)
As ofNov 13, 2026, 3:59 PM EST
24.42 Day range 24.44
24.31 52-week range 25.14
- YTD
- -2.36%
- 1 year
- -2.36%
GOVM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.42 | 24.44 | 24.42 | 24.42 | 0.00 | 0.00% | 1,100 |
| Nov 12, 2026 | 24.46 | 24.46 | 24.42 | 24.42 | -0.09 | -0.37% | 2,100 |
| Nov 11, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | -0.03 | -0.12% | 100 |
| Nov 10, 2026 | 24.53 | 24.54 | 24.52 | 24.54 | -0.12 | -0.49% | 700 |
| Nov 9, 2026 | 24.66 | 24.67 | 24.66 | 24.66 | -0.02 | -0.08% | 4,300 |
| Nov 6, 2026 | 24.67 | 24.69 | 24.67 | 24.68 | -0.02 | -0.08% | 1,900 |
| Nov 5, 2026 | 24.64 | 24.70 | 24.64 | 24.70 | +0.08 | +0.32% | 700 |
| Nov 4, 2026 | 24.58 | 24.62 | 24.58 | 24.62 | +0.05 | +0.20% | 400 |
| Nov 3, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | -0.05 | -0.20% | 300 |
| Nov 2, 2026 | 24.62 | 24.63 | 24.60 | 24.62 | -0.08 | -0.32% | 8,300 |
| Oct 30, 2026 | 24.66 | 24.70 | 24.66 | 24.70 | +0.08 | +0.32% | 3,000 |
| Oct 29, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | +0.06 | +0.24% | 1,600 |
| Oct 28, 2026 | 24.54 | 24.57 | 24.54 | 24.56 | -0.02 | -0.08% | 5,600 |
| Oct 27, 2026 | 24.56 | 24.58 | 24.56 | 24.58 | -0.01 | -0.04% | 4,400 |
| Oct 26, 2026 | 24.59 | 24.59 | 24.58 | 24.59 | 0.00 | 0.00% | 3,700 |
| Oct 23, 2026 | 24.58 | 24.59 | 24.58 | 24.59 | -0.02 | -0.08% | 6,100 |
| Oct 22, 2026 | 24.54 | 24.61 | 24.54 | 24.61 | +0.14 | +0.57% | 6,500 |
| Oct 21, 2026 | 24.48 | 24.48 | 24.45 | 24.47 | +0.01 | +0.04% | 7,800 |
| Oct 20, 2026 | 24.46 | 24.47 | 24.45 | 24.46 | -0.01 | -0.04% | 1,200 |
| Oct 19, 2026 | 24.49 | 24.49 | 24.46 | 24.47 | -0.04 | -0.16% | 5,400 |
| Oct 16, 2026 | 24.49 | 24.51 | 24.49 | 24.51 | +0.03 | +0.12% | 3,700 |
| Oct 15, 2026 | 24.50 | 24.50 | 24.46 | 24.48 | +0.08 | +0.33% | 500 |
| Oct 14, 2026 | 24.33 | 24.40 | 24.33 | 24.40 | +0.01 | +0.04% | 700 |
| Oct 13, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 0.00 | 0.00% | 11,900 |
| Oct 12, 2026 | 24.38 | 24.39 | 24.36 | 24.39 | +0.01 | +0.04% | 600 |
| Oct 9, 2026 | 24.34 | 24.38 | 24.34 | 24.38 | -0.01 | -0.04% | 9,800 |
| Oct 8, 2026 | 24.35 | 24.39 | 24.34 | 24.39 | +0.03 | +0.12% | 4,100 |
| Oct 7, 2026 | 24.33 | 24.36 | 24.31 | 24.36 | +0.01 | +0.04% | 8,100 |
| Oct 6, 2026 | 24.31 | 24.35 | 24.31 | 24.35 | +0.04 | +0.16% | 500 |
| Oct 5, 2026 | 22.38 | 24.31 | 21.50 | 24.31 | -0.01 | -0.04% | 1,900 |
| Oct 2, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | -0.04 | -0.16% | 100 |
| Oct 1, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | -0.02 | -0.08% | 200 |
| Sep 30, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 0.00 | 0.00% | 200 |
| Sep 29, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | +0.01 | +0.04% | 600 |
| Sep 28, 2026 | 24.33 | 24.37 | 24.33 | 24.37 | -0.07 | -0.29% | 1,200 |
| Sep 25, 2026 | 24.39 | 24.44 | 24.38 | 24.44 | +0.06 | +0.25% | 1,600 |
| Sep 24, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | -0.05 | -0.20% | 600 |
| Sep 23, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | -0.12 | -0.49% | 200 |
| Sep 22, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | +0.01 | +0.04% | 100 |
| Sep 21, 2026 | 24.53 | 24.54 | 24.53 | 24.54 | +0.03 | +0.12% | 2,600 |
| Sep 18, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | -0.04 | -0.16% | 100 |
| Sep 17, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | +0.04 | +0.16% | 100 |
| Sep 16, 2026 | 24.56 | 24.56 | 24.51 | 24.51 | -0.01 | -0.04% | 200 |
| Sep 15, 2026 | 24.51 | 24.52 | 24.51 | 24.52 | -0.03 | -0.12% | 1,500 |
| Sep 14, 2026 | 24.57 | 24.57 | 24.55 | 24.55 | 0.00 | 0.00% | 1,100 |
| Sep 11, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | -0.06 | -0.24% | 100 |
| Sep 10, 2026 | 24.63 | 24.63 | 24.61 | 24.61 | -0.08 | -0.32% | 1,500 |
| Sep 9, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | -0.02 | -0.08% | 400 |
| Sep 8, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | -0.03 | -0.12% | 100 |
| Sep 4, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | -0.01 | -0.04% | 200 |
| Sep 3, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | +0.02 | +0.08% | 100 |
| Sep 2, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | +0.02 | +0.08% | 100 |
| Sep 1, 2026 | 24.71 | 24.71 | 24.69 | 24.71 | -0.11 | -0.44% | 600 |
| Aug 31, 2026 | 24.82 | 24.83 | 24.82 | 24.82 | -0.01 | -0.04% | 300 |
| Aug 28, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | -0.07 | -0.28% | 100 |
| Aug 27, 2026 | 24.93 | 24.93 | 24.90 | 24.90 | -0.01 | -0.04% | 400 |
| Aug 26, 2026 | 24.93 | 24.93 | 24.91 | 24.91 | -0.03 | -0.12% | 100 |
| Aug 25, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | +0.06 | +0.24% | 500 |
| Aug 24, 2026 | 24.97 | 24.97 | 24.88 | 24.88 | 0.00 | 0.00% | 2,200 |
| Aug 21, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | -0.02 | -0.08% | 100 |
| Aug 20, 2026 | 24.89 | 24.90 | 24.88 | 24.90 | -0.03 | -0.12% | 2,300 |
| Aug 19, 2026 | 24.90 | 24.93 | 24.88 | 24.93 | +0.04 | +0.16% | 1,100 |
| Aug 18, 2026 | 24.90 | 24.91 | 24.89 | 24.89 | +0.01 | +0.04% | 4,000 |
| Aug 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | -0.01 | -0.04% | 100 |
| Aug 14, 2026 | 24.91 | 24.91 | 24.89 | 24.89 | -0.02 | -0.08% | 1,000 |
65 days, newest first. Daily bars as drawn on the GOVM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.