iShares U.S. Treasury Bond ETF GOVT
21.98 USD -0.04 (-0.18%)
Regular-session close
22.02 +0.04 +0.18%
After hours · Nov 13, 7:59 PM ET
21.97 Day range 22.03
21.79 52-week range 23.37
- YTD
- -4.56%
- 1 year
- -4.93%
GOVT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.99 | 22.03 | 21.97 | 21.98 | -0.04 | -0.18% | 22,711,688 |
| Nov 12, 2026 | 22.11 | 22.12 | 22.01 | 22.02 | -0.12 | -0.54% | 222,819,000 |
| Nov 11, 2026 | 22.13 | 22.14 | 22.10 | 22.14 | -0.02 | -0.09% | 7,547,300 |
| Nov 10, 2026 | 22.18 | 22.19 | 22.12 | 22.16 | -0.14 | -0.63% | 8,919,600 |
| Nov 9, 2026 | 22.33 | 22.34 | 22.28 | 22.30 | -0.01 | -0.04% | 20,521,200 |
| Nov 6, 2026 | 22.31 | 22.37 | 22.28 | 22.31 | -0.02 | -0.09% | 12,384,800 |
| Nov 5, 2026 | 22.24 | 22.36 | 22.23 | 22.33 | +0.06 | +0.27% | 14,164,800 |
| Nov 4, 2026 | 22.23 | 22.27 | 22.18 | 22.27 | +0.07 | +0.32% | 11,585,200 |
| Nov 3, 2026 | 22.22 | 22.23 | 22.17 | 22.20 | -0.06 | -0.27% | 9,422,900 |
| Nov 2, 2026 | 22.26 | 22.29 | 22.23 | 22.26 | -0.05 | -0.22% | 10,324,500 |
| Oct 30, 2026 | 22.30 | 22.32 | 22.26 | 22.31 | +0.07 | +0.31% | 12,356,400 |
| Oct 29, 2026 | 22.22 | 22.27 | 22.20 | 22.24 | +0.09 | +0.41% | 8,050,100 |
| Oct 28, 2026 | 22.21 | 22.21 | 22.14 | 22.15 | -0.06 | -0.27% | 9,968,900 |
| Oct 27, 2026 | 22.20 | 22.22 | 22.19 | 22.21 | -0.01 | -0.05% | 9,006,600 |
| Oct 26, 2026 | 22.21 | 22.24 | 22.20 | 22.22 | +0.02 | +0.09% | 9,541,300 |
| Oct 23, 2026 | 22.23 | 22.24 | 22.19 | 22.20 | -0.04 | -0.18% | 8,005,700 |
| Oct 22, 2026 | 22.14 | 22.26 | 22.13 | 22.24 | +0.18 | +0.82% | 10,966,100 |
| Oct 21, 2026 | 22.07 | 22.09 | 22.01 | 22.06 | 0.00 | 0.00% | 9,322,900 |
| Oct 20, 2026 | 22.06 | 22.10 | 22.03 | 22.06 | +0.05 | +0.23% | 10,562,200 |
| Oct 19, 2026 | 22.05 | 22.07 | 22.00 | 22.01 | -0.07 | -0.32% | 8,765,800 |
| Oct 16, 2026 | 22.03 | 22.10 | 22.02 | 22.08 | +0.03 | +0.14% | 9,247,100 |
| Oct 15, 2026 | 22.10 | 22.12 | 22.04 | 22.05 | +0.11 | +0.50% | 16,949,000 |
| Oct 14, 2026 | 21.81 | 21.96 | 21.81 | 21.94 | +0.03 | +0.14% | 11,956,800 |
| Oct 13, 2026 | 21.92 | 21.93 | 21.88 | 21.91 | +0.03 | +0.14% | 11,515,100 |
| Oct 12, 2026 | 21.86 | 21.89 | 21.86 | 21.88 | 0.00 | 0.00% | 6,306,600 |
| Oct 9, 2026 | 21.85 | 21.89 | 21.83 | 21.88 | 0.00 | 0.00% | 20,034,200 |
| Oct 8, 2026 | 21.81 | 21.89 | 21.79 | 21.88 | +0.06 | +0.27% | 14,755,700 |
| Oct 7, 2026 | 21.75 | 21.84 | 21.74 | 21.82 | -0.01 | -0.05% | 17,037,300 |
| Oct 6, 2026 | 21.82 | 21.85 | 21.80 | 21.83 | +0.04 | +0.18% | 12,932,900 |
| Oct 5, 2026 | 21.80 | 21.81 | 21.74 | 21.79 | -0.02 | -0.09% | 19,889,000 |
| Oct 2, 2026 | 21.89 | 21.91 | 21.79 | 21.81 | -0.04 | -0.18% | 16,123,100 |
| Oct 1, 2026 | 21.75 | 21.89 | 21.73 | 21.85 | -0.02 | -0.09% | 18,385,700 |
| Sep 30, 2026 | 21.91 | 21.91 | 21.84 | 21.87 | -0.02 | -0.09% | 13,283,300 |
| Sep 29, 2026 | 21.89 | 21.90 | 21.84 | 21.89 | -0.02 | -0.09% | 12,885,500 |
| Sep 28, 2026 | 21.90 | 21.93 | 21.86 | 21.91 | -0.07 | -0.32% | 18,345,500 |
| Sep 25, 2026 | 21.95 | 21.99 | 21.91 | 21.98 | +0.03 | +0.14% | 10,985,100 |
| Sep 24, 2026 | 22.03 | 22.05 | 21.94 | 21.95 | -0.07 | -0.32% | 11,033,200 |
| Sep 23, 2026 | 22.15 | 22.16 | 21.99 | 22.02 | -0.17 | -0.77% | 14,129,900 |
| Sep 22, 2026 | 22.19 | 22.21 | 22.15 | 22.19 | +0.01 | +0.05% | 13,194,600 |
| Sep 21, 2026 | 22.18 | 22.19 | 22.16 | 22.18 | +0.05 | +0.23% | 7,691,700 |
| Sep 18, 2026 | 22.15 | 22.16 | 22.12 | 22.13 | -0.08 | -0.36% | 6,483,300 |
| Sep 17, 2026 | 22.18 | 22.21 | 22.17 | 22.21 | +0.10 | +0.45% | 6,178,100 |
| Sep 16, 2026 | 22.15 | 22.22 | 22.10 | 22.11 | -0.01 | -0.05% | 7,009,700 |
| Sep 15, 2026 | 22.12 | 22.14 | 22.11 | 22.12 | -0.02 | -0.09% | 16,656,000 |
| Sep 14, 2026 | 22.13 | 22.20 | 22.10 | 22.14 | -0.01 | -0.05% | 12,012,700 |
| Sep 11, 2026 | 22.20 | 22.22 | 22.14 | 22.15 | -0.02 | -0.09% | 9,591,800 |
| Sep 10, 2026 | 22.21 | 22.24 | 22.16 | 22.17 | -0.13 | -0.58% | 11,005,400 |
| Sep 9, 2026 | 22.34 | 22.35 | 22.27 | 22.30 | -0.04 | -0.18% | 8,841,800 |
| Sep 8, 2026 | 22.38 | 22.38 | 22.32 | 22.34 | -0.02 | -0.09% | 5,727,300 |
| Sep 4, 2026 | 22.36 | 22.38 | 22.35 | 22.36 | +0.01 | +0.04% | 6,240,200 |
| Sep 3, 2026 | 22.39 | 22.39 | 22.35 | 22.35 | +0.01 | +0.04% | 13,309,000 |
| Sep 2, 2026 | 22.34 | 22.34 | 22.31 | 22.34 | +0.02 | +0.09% | 8,985,300 |
| Sep 1, 2026 | 22.33 | 22.37 | 22.31 | 22.32 | -0.12 | -0.53% | 15,356,200 |
| Aug 31, 2026 | 22.45 | 22.45 | 22.42 | 22.44 | -0.02 | -0.09% | 9,824,100 |
| Aug 28, 2026 | 22.53 | 22.55 | 22.46 | 22.46 | -0.07 | -0.31% | 11,237,800 |
| Aug 27, 2026 | 22.54 | 22.56 | 22.51 | 22.53 | -0.02 | -0.09% | 23,458,900 |
| Aug 26, 2026 | 22.55 | 22.55 | 22.52 | 22.55 | -0.02 | -0.09% | 101,690,600 |
| Aug 25, 2026 | 22.54 | 22.58 | 22.53 | 22.57 | +0.08 | +0.36% | 21,382,800 |
| Aug 24, 2026 | 22.47 | 22.51 | 22.47 | 22.49 | +0.04 | +0.18% | 6,304,000 |
| Aug 21, 2026 | 22.47 | 22.48 | 22.44 | 22.45 | -0.03 | -0.13% | 9,485,100 |
| Aug 20, 2026 | 22.48 | 22.51 | 22.46 | 22.48 | -0.06 | -0.27% | 16,275,300 |
| Aug 19, 2026 | 22.52 | 22.54 | 22.49 | 22.54 | +0.09 | +0.40% | 18,705,300 |
| Aug 18, 2026 | 22.41 | 22.46 | 22.40 | 22.45 | +0.02 | +0.09% | 6,002,700 |
| Aug 17, 2026 | 22.45 | 22.46 | 22.42 | 22.43 | -0.03 | -0.13% | 8,589,200 |
| Aug 14, 2026 | 22.50 | 22.51 | 22.45 | 22.46 | -0.06 | -0.27% | 6,546,200 |
65 days, newest first. Daily bars as drawn on the GOVT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.