Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GOVT Historical Prices

iShares U.S. Treasury Bond ETF · daily open, high, low, close & volume

Trading days
249
Period high
23.53
Period low
21.73
Period change
-4.89%
DateOpenHighLowCloseChangeVolume
Nov 13, 202621.9922.0321.9721.98-0.18%22,737,847
Nov 12, 202622.1122.1222.0122.02-0.52%222,822,674
Nov 11, 202622.1322.1422.1022.14-0.09%7,547,782
Nov 10, 202622.1822.1922.1222.16-0.63%8,919,567
Nov 9, 202622.3322.3422.2822.30-0.04%20,523,516
Nov 6, 202622.3122.3622.2822.30-0.11%12,384,858
Nov 5, 202622.2422.3622.2322.33+0.27%14,165,812
Nov 4, 202622.2322.2722.1822.27+0.34%11,585,194
Nov 3, 202622.2222.2322.1722.20-0.27%9,428,797
Nov 2, 202622.2622.2922.2322.25-0.25%10,324,475
Oct 30, 202622.3022.3222.2622.31+0.31%12,356,366
Oct 29, 202622.2222.2722.2022.24+0.41%8,050,289
Oct 28, 202622.2122.2122.1422.15-0.27%9,968,916
Oct 27, 202622.2022.2222.1922.21-0.02%9,006,593
Oct 26, 202622.2122.2422.2022.21+0.07%9,542,139
Oct 23, 202622.2322.2422.1922.20-0.16%8,005,702
Oct 22, 202622.1422.2622.1322.23+0.79%10,966,852
Oct 21, 202622.0722.0922.0122.06+0.02%9,324,902
Oct 20, 202622.0522.1022.0322.05+0.20%10,562,196
Oct 19, 202622.0522.0722.0022.01-0.32%8,769,929
Oct 16, 202622.0322.1022.0222.08+0.14%9,247,254
Oct 15, 202622.1022.1222.0422.05+0.50%16,949,028
Oct 14, 202621.8121.9621.8021.94+0.14%11,956,998
Oct 13, 202621.9221.9321.8821.91+0.14%11,515,716
Oct 12, 202621.8621.8921.8621.88+0.02%6,307,850
Oct 9, 202621.8521.8921.8321.88-0.02%20,048,136
Oct 8, 202621.8121.8921.7921.88+0.27%14,755,718
Oct 7, 202621.7521.8421.7421.82-0.02%17,042,430
Oct 6, 202621.8221.8521.8021.82+0.16%12,933,023
Oct 5, 202621.8021.8121.7421.79-0.09%19,889,219
Oct 2, 202621.8921.9121.7921.81-0.18%16,123,280
Oct 1, 202621.7521.8921.7321.85-0.09%18,385,749
Sep 30, 202621.9121.9121.8421.87-0.07%13,279,952
Sep 29, 202621.8921.9021.8421.89-0.09%12,885,877
Sep 28, 202621.9021.9321.8621.91-0.34%18,345,722
Sep 25, 202621.9521.9921.9121.98+0.14%10,985,321
Sep 24, 202622.0322.0521.9421.95-0.32%11,033,321
Sep 23, 202622.1522.1621.9922.02-0.77%14,130,962
Sep 22, 202622.1922.2122.1522.19+0.05%13,194,578
Sep 21, 202622.1822.1922.1622.18+0.25%7,691,746
Sep 18, 202622.1522.1622.1222.13-0.38%6,483,407
Sep 17, 202622.1822.2122.1722.21+0.48%6,178,634
Sep 16, 202622.1522.2222.1022.11-0.07%7,009,892
Sep 15, 202622.1222.1422.1122.12-0.09%16,656,592
Sep 14, 202622.1322.2022.1022.14-0.05%12,036,497
Sep 11, 202622.2022.2222.1422.15-0.09%9,615,696
Sep 10, 202622.2122.2422.1622.17-0.56%11,005,637
Sep 9, 202622.3422.3522.2722.30-0.20%8,841,839
Sep 8, 202622.3822.3822.3222.34-0.07%5,728,086
Sep 4, 202622.3622.3822.3522.36+0.02%6,243,916
Sep 3, 202622.3922.3922.3522.35+0.07%13,309,018
Sep 2, 202622.3422.3422.3122.34-0.47%8,985,425
Aug 31, 202622.4522.4522.4222.44-0.09%9,824,094
Aug 28, 202622.5322.5522.4622.46-0.31%11,238,501
Aug 27, 202622.5422.5622.5122.53-0.09%23,459,410
Aug 26, 202622.5523.5322.5222.55-0.09%186,823,942
Aug 25, 202622.5422.5822.5322.57+0.36%21,385,358
Aug 24, 202622.4722.5122.4722.49+0.18%6,306,153
Aug 21, 202622.4722.4822.4422.45-0.13%9,485,329
Aug 20, 202622.4822.5122.4622.48-0.27%16,275,658
Aug 19, 202622.5222.5422.4922.54+0.40%18,705,487
Aug 18, 202622.4122.4622.4022.45+0.09%6,002,692
Aug 17, 202622.4522.4622.4222.43-0.13%8,589,463
Aug 14, 202622.5022.5122.4522.46-0.24%6,546,256
Aug 13, 202622.5122.5522.5022.52+0.29%5,374,851
Aug 12, 202622.4822.4922.4422.45+0.04%10,161,002
Aug 11, 202622.4522.4722.4322.44+0.09%5,220,846
Aug 10, 202622.4522.4622.4122.42-0.31%6,560,689
Aug 7, 202622.5022.5122.4622.49+0.18%5,120,771
Aug 6, 202622.4822.4922.4322.45-0.27%6,918,186
Aug 5, 202622.4922.5122.4822.51+0.09%6,476,830
Aug 4, 202622.4722.5022.4622.49+0.36%7,057,854
Aug 3, 202622.4222.4322.4022.41-0.18%7,629,536
Jul 31, 202622.4622.4722.4122.45-0.24%8,496,266
Jul 30, 202622.5022.5222.4822.50+0.04%6,541,110
Jul 29, 202622.5622.5722.4922.50-0.38%6,866,940
Jul 28, 202622.5422.5922.5422.58+0.27%4,405,028
Jul 27, 202622.5122.5422.5022.52+0.18%6,599,303
Jul 24, 202622.4822.5222.4722.48+0.13%15,490,258
Jul 23, 202622.4422.4622.4322.45-0.20%9,714,080
Jul 22, 202622.5222.5322.4922.50-0.13%5,334,855
Jul 21, 202622.5422.5522.5122.52-0.20%5,424,098
Jul 20, 202622.6022.6122.5522.57-0.27%5,385,638
Jul 17, 202622.6422.6722.6222.63+0.13%6,868,828
Jul 16, 202622.5722.6122.5622.60-0.04%5,924,342
Jul 15, 202622.5822.6322.5822.61+0.18%10,427,420
Jul 14, 202622.5822.6122.5522.57+0.22%6,642,660
Jul 13, 202622.5622.5722.5222.52-0.29%6,055,668
Jul 10, 202622.6122.6122.5722.59-0.07%7,908,585
Jul 9, 202622.5822.6222.5722.60+0.13%5,424,980
Jul 8, 202622.5622.5822.5322.57-0.13%6,618,030
Jul 7, 202622.6622.6622.5922.60-0.40%7,098,385
Jul 6, 202622.6822.6922.6622.69+0.00%9,544,625
Jul 2, 202622.6622.7122.6622.69+0.18%6,249,596
Jul 1, 202622.6522.6922.6522.65-0.57%10,080,592
Jun 30, 202622.8422.8422.7622.78-0.39%5,357,461
Jun 29, 202622.8522.8722.8422.87+0.07%5,876,999
Jun 26, 202622.8322.8722.8222.86+0.13%21,476,743
Jun 25, 202622.8522.8722.8222.82+0.02%6,017,315
Jun 24, 202622.7922.8322.7822.82+0.48%6,245,638
Jun 23, 202622.7022.7322.7022.71+0.13%5,687,566
Jun 22, 202622.7022.7122.6722.68-0.29%12,769,146
Jun 18, 202622.7622.8022.7422.75+0.22%5,437,297
Jun 17, 202622.7622.7822.6822.70-0.31%7,031,242
Jun 16, 202622.7322.7822.7322.77+0.18%5,619,173
Jun 15, 202622.7422.7622.7222.73+0.07%5,846,418
Jun 12, 202622.7022.7222.6722.71-0.09%7,612,835
Jun 11, 202622.6322.7422.6222.73+0.53%7,943,530
Jun 10, 202622.6422.6522.6022.61-0.11%7,419,549
Jun 9, 202622.6122.6422.6022.64+0.22%6,339,124
Jun 8, 202622.6422.6522.5822.59-0.11%6,159,571
Jun 5, 202622.6222.6322.5922.61-0.35%5,388,024
Jun 4, 202622.7022.7122.6822.69+0.13%7,239,571
Jun 3, 202622.6622.6822.6422.66-0.18%10,164,569
Jun 2, 202622.7122.7222.6922.70+0.04%37,059,940
Jun 1, 202622.6522.6922.6222.69-0.37%9,325,432
May 29, 202622.7822.8022.7622.77+0.07%11,479,290
May 28, 202622.7222.7822.7122.76+0.18%21,832,693
May 27, 202622.7222.7422.7122.72+0.09%6,541,189
May 26, 202622.7122.7222.6822.70+0.22%5,887,460
May 22, 202622.6522.6722.5922.65+0.09%6,303,220
May 21, 202622.5522.6322.5322.63+0.11%7,836,037
May 20, 202622.5122.6222.5022.61+0.44%12,115,949
May 19, 202622.5022.5322.4722.50-0.29%15,550,262
May 18, 202622.5922.6122.5322.57+0.02%12,335,915
May 15, 202622.5922.6022.5522.57-0.57%10,165,054
May 14, 202622.7422.7522.6922.70-0.02%5,740,147
May 13, 202622.7022.7122.6622.70+0.00%7,219,878
May 12, 202622.7222.7222.6922.70-0.29%6,042,343
May 11, 202622.8022.8122.7622.77-0.22%7,886,551
May 8, 202622.8322.8422.8122.82+0.15%4,791,347
May 7, 202622.8522.8622.7622.78-0.20%5,704,376
May 6, 202622.8222.8322.8022.82+0.42%5,809,859
May 5, 202622.7222.7522.7222.73+0.11%7,176,604
May 4, 202622.7422.7522.6722.70-0.31%7,169,337
May 1, 202622.7722.8322.7422.77-0.20%9,769,873
Apr 30, 202622.8322.8422.8022.82+0.11%5,489,235
Apr 29, 202622.8322.8422.7722.80-0.39%7,528,453
Apr 28, 202622.8622.8922.8522.89-0.04%5,284,100
Apr 27, 202622.9122.9322.8822.89-0.17%5,769,466
Apr 24, 202622.8922.9422.8722.93+0.20%6,534,623
Apr 23, 202622.9222.9522.8622.89-0.15%6,422,140
Apr 22, 202622.9522.9622.9122.93+0.11%5,436,379
Apr 21, 202622.9522.9622.9022.90-0.35%6,126,339
Apr 20, 202622.9822.9922.9522.98-0.04%6,649,403
Apr 17, 202622.9823.0122.9622.99+0.44%6,138,875
Apr 16, 202622.9522.9522.8822.89-0.17%5,649,425
Apr 15, 202622.9522.9522.9122.93-0.13%5,424,715
Apr 14, 202622.9022.9722.9022.96+0.24%6,270,321
Apr 13, 202622.8722.9122.8522.91+0.13%13,406,022
Apr 10, 202622.8922.9022.8622.88-0.07%4,404,260
Apr 9, 202622.8922.9422.8622.89-0.07%10,170,850
Apr 8, 202622.9522.9622.8822.91+0.24%8,146,303
Apr 7, 202622.8422.8722.7822.85+0.02%16,937,382
Apr 6, 202622.8322.8622.8122.84-0.13%7,836,859
Apr 2, 202622.8422.8922.8222.88+0.20%9,752,050
Apr 1, 202622.8422.8722.8222.83-0.35%12,097,899
Mar 31, 202622.9322.9522.8922.91+0.09%12,611,958
Mar 30, 202622.8722.9122.8622.89+0.53%19,099,769
Mar 27, 202622.7322.8022.7222.77+0.02%14,004,372
Mar 26, 202622.8222.8522.7622.77-0.50%8,737,345
Mar 25, 202622.8722.8922.8422.88+0.39%9,707,191
Mar 24, 202622.7822.8322.7522.79-0.26%11,649,594
Mar 23, 202622.8222.8922.8022.85+0.29%16,490,258
Mar 20, 202622.8822.8822.7822.79-0.72%11,777,793
Mar 19, 202622.9022.9822.8922.95+0.09%15,967,345
Mar 18, 202623.0023.0122.9322.93-0.37%13,825,653
Mar 17, 202623.0223.0323.0023.02+0.15%11,195,267
Mar 16, 202622.9823.0022.9622.98+0.28%25,073,756
Mar 13, 202622.9622.9722.9022.91-0.07%31,126,973
Mar 12, 202622.9522.9822.9122.93-0.24%172,976,757
Mar 11, 202623.0423.0522.9822.98-0.41%6,208,902
Mar 10, 202623.1323.1523.0823.08-0.30%8,205,483
Mar 9, 202623.0723.1623.0523.15+0.26%6,759,997
Mar 6, 202623.0623.1423.0423.09-0.06%6,978,955
Mar 5, 202623.0923.1223.0823.11-0.22%8,345,413
Mar 4, 202623.1823.1823.1523.16-0.15%5,802,658
Mar 3, 202623.1423.2123.1223.19-0.04%9,217,514
Mar 2, 202623.2523.2623.1823.20-0.73%8,241,628
Feb 27, 202623.3623.3923.3523.37+0.28%7,348,434
Feb 26, 202623.2823.3123.2823.30+0.24%6,129,375
Feb 25, 202623.2623.2823.2523.25-0.09%6,469,347
Feb 24, 202623.2823.2923.2623.27-0.04%4,408,998
Feb 23, 202623.2323.3023.2323.28+0.30%12,057,935
Feb 20, 202623.2323.2423.1923.21-0.06%5,573,167
Feb 19, 202623.2123.2423.2023.23+0.04%4,955,993
Feb 18, 202623.2323.2423.2123.21-0.17%4,112,341
Feb 17, 202623.2623.2723.2423.25+0.06%7,267,330
Feb 13, 202623.2323.2623.2323.24+0.22%6,844,268
Feb 12, 202623.1023.1923.1023.19+0.48%6,911,122
Feb 11, 202623.0623.1123.0623.08-0.22%4,805,553
Feb 10, 202623.1123.1423.1023.13+0.35%5,854,570
Feb 9, 202623.0223.0523.0123.05+0.04%4,714,537
Feb 6, 202623.0523.0523.0123.04-0.02%5,754,387
Feb 5, 202622.9823.0522.9723.05+0.48%5,640,908
Feb 4, 202622.9322.9522.9222.93-0.02%4,823,135
Feb 3, 202622.9122.9522.9122.94+0.04%4,776,812
Feb 2, 202622.9722.9722.9322.93-0.46%7,695,353
Jan 30, 202623.0323.0623.0223.04-0.02%5,459,651
Jan 29, 202623.0023.0522.9923.04+0.11%7,887,369
Jan 28, 202623.0223.0322.9923.02-0.11%5,683,521
Jan 27, 202623.0523.0723.0323.04-0.11%6,654,867
Jan 26, 202623.0723.0823.0523.07+0.11%5,289,865
Jan 23, 202623.0123.0422.9923.04+0.15%6,306,077
Jan 22, 202622.9823.0122.9723.00+0.02%4,983,034
Jan 21, 202622.9623.0022.9423.00+0.22%5,760,205
Jan 20, 202622.9522.9822.9422.95-0.33%7,237,145
Jan 16, 202623.0523.0723.0123.02-0.22%6,575,084
Jan 15, 202623.1123.1123.0723.07-0.09%16,753,854
Jan 14, 202623.0823.1223.0223.09+0.15%31,477,109
Jan 13, 202623.0623.0723.0423.06+0.11%37,227,980
Jan 12, 202623.0323.0623.0223.04-0.11%5,602,043
Jan 9, 202623.0323.0723.0223.06+0.09%7,738,001
Jan 8, 202623.0423.0623.0323.04-0.19%5,632,167
Jan 7, 202623.0923.1023.0523.09+0.15%4,499,845
Jan 6, 202623.0423.0523.0123.05-0.04%9,332,178
Jan 5, 202623.0423.0623.0223.06+0.20%6,438,657
Jan 2, 202623.0523.0523.0023.02-0.04%4,960,677
Dec 31, 202523.0523.0823.0223.02-0.22%5,407,840
Dec 30, 202523.0723.0923.0523.07-0.06%3,567,723
Dec 29, 202523.0723.0923.0623.09+0.15%5,068,816
Dec 26, 202523.0723.0823.0323.05+0.04%4,599,864
Dec 24, 202523.0223.0523.0123.05+0.20%4,373,614
Dec 23, 202522.9623.0022.9523.00-0.02%5,598,377
Dec 22, 202523.0223.0222.9923.00-0.07%4,888,740
Dec 19, 202523.0323.0523.0123.02-0.45%14,507,116
Dec 18, 202523.1223.1423.1023.13+0.17%4,078,856
Dec 17, 202523.0723.0923.0623.09-0.02%4,508,743
Dec 16, 202523.0323.0923.0223.09+0.22%8,845,838
Dec 15, 202523.0523.0823.0323.04+0.11%4,714,976
Dec 12, 202523.0223.0323.0123.02-0.26%5,526,174
Dec 11, 202523.1123.1323.0723.07+0.02%10,835,589
Dec 10, 202523.0123.0823.0123.07+0.26%4,970,828
Dec 9, 202523.0723.0723.0123.01-0.09%9,140,295
Dec 8, 202523.0523.0622.9923.03-0.17%4,709,713
Dec 5, 202523.1123.1123.0523.07-0.13%12,438,739
Dec 4, 202523.1323.1323.0923.10-0.22%6,280,533
Dec 3, 202523.1423.1623.1223.15+0.13%3,681,360
Dec 2, 202523.1023.1323.0823.12+0.06%5,119,814
Dec 1, 202523.1223.1323.1023.11-0.71%6,166,536
Nov 28, 202523.2923.3023.2523.27-0.11%3,471,648
Nov 26, 202523.2623.3023.2323.30+0.06%4,948,425
Nov 25, 202523.2623.3023.2623.28+0.22%4,999,424
Nov 24, 202523.2323.2523.2123.23+0.11%6,105,940
Nov 21, 202523.2123.2223.1723.20+0.17%5,821,815
Nov 20, 202523.1323.1823.1323.16+0.19%4,696,981
Nov 19, 202523.1523.1623.1123.12-0.02%5,685,798
Nov 18, 202523.1623.1723.1023.13+0.06%4,599,426
Nov 17, 202523.1123.1223.1023.11+0.09%5,108,217

Daily open, high, low, close and volume for iShares U.S. Treasury Bond ETF (GOVT). Showing 249 trading days. Unadjusted prices.