Get the Stockscreener App
22.81
0.22%
-0.05
After Hours:
22.81
iShares U.S. Treasury Bond ETF Stock (GOVT) Price History
The historical daily chart and data for iShares U.S. Treasury Bond ETF stock (GOVT), show that the latest closing stock price as of July 30, 2025, is $22.81.
- iShares U.S. Treasury Bond ETF all-time high stock price is $28.54, occurred on March 09, 2020.
- The lowest iShares U.S. Treasury Bond ETF stock price recorded was $21.59 on October 19, 2023. Since then, iShares U.S. Treasury Bond ETF's stock price has risen over 5.65% to $22.81 now.
- The 52-week high stock price for GOVT is $23.69, representing a 3.85% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for GOVT is $22.23, indicating a -2.54% decrease from the current share price, occurred on January 13, 2025.
- The closing price of iShares U.S. Treasury Bond ETF (GOVT) stock in the beginning of 2024 was $26.22. The stock closed the year at $22.72, a loss of over -13.35% for the year.
The table below shows more information about GOVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 30, 2025 | $22.85 | $22.78 | $0.0699 | 6,703,854.0 | -0.22% |
| Jul 29, 2025 | $22.87 | $22.77 | $0.0976 | 7,297,576.0 | +0.51% |
| Jul 28, 2025 | $22.77 | $22.74 | $0.0299 | 7,952,242.0 | -0.18% |
| Jul 25, 2025 | $22.79 | $22.73 | $0.06 | 7,295,881.0 | +0.20% |
| Jul 24, 2025 | $22.77 | $22.70 | $0.065 | 8,301,558.0 | -0.11% |
| Jul 23, 2025 | $22.78 | $22.76 | $0.02 | 2,883,203.0 | -0.22% |
| Jul 22, 2025 | $22.84 | $22.79 | $0.05 | 5,433,967.0 | +0.20% |
| Jul 21, 2025 | $22.81 | $22.76 | $0.0499 | 4,510,375.0 | +0.26% |
| Jul 18, 2025 | $22.73 | $22.69 | $0.0353 | 5,172,037.0 | +0.22% |
| Jul 17, 2025 | $22.71 | $22.65 | $0.0599 | 9,231,705.0 | -0.07% |
| Jul 16, 2025 | $22.70 | $22.62 | $0.08 | 11,688,730.0 | +0.18% |
| Jul 15, 2025 | $22.72 | $22.62 | $0.10 | 6,331,558.0 | -0.31% |
| Jul 14, 2025 | $22.73 | $22.67 | $0.0599 | 6,948,829.0 | -0.02% |
| Jul 11, 2025 | $22.74 | $22.69 | $0.05 | 5,817,269.0 | -0.33% |
| Jul 10, 2025 | $22.80 | $22.75 | $0.05 | 7,952,246.0 | -0.07% |
| Jul 09, 2025 | $22.80 | $22.73 | $0.0701 | 12,037,278.0 | +0.42% |
| Jul 08, 2025 | $22.71 | $22.67 | $0.04 | 5,972,107.0 | -0.07% |
| Jul 07, 2025 | $22.76 | $22.70 | $0.0599 | 6,001,531.0 | -0.26% |
| Jul 03, 2025 | $22.80 | $22.76 | $0.04 | 6,182,056.0 | -0.26% |
| Jul 02, 2025 | $22.85 | $22.81 | $0.04 | 10,775,209.0 | -0.20% |
| Jul 01, 2025 | $22.94 | $22.85 | $0.09 | 10,888,068.0 | -0.41% |
iShares U.S. Treasury Bond ETF Stock (GOVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares U.S. Treasury Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GOVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares U.S. Treasury Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares U.S. Treasury Bond ETF Stock (GOVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $22.94 | $22.62 | $0.32 | 162,081,133.0 | -0.74% |
| Jun, 2025 | $22.98 | $22.56 | $0.42 | 177,649,983.0 | +0.97% |
| May, 2025 | $23.02 | $22.48 | $0.54 | 224,006,081.0 | -1.39% |
| Apr, 2025 | $23.34 | $22.50 | $0.84 | 349,934,323.0 | +0.41% |
| Mar, 2025 | $23.02 | $22.76 | $0.2599 | 358,928,468.0 | -0.07% |
| Feb, 2025 | $23.00 | $22.40 | $0.60 | 163,642,290.0 | +1.86% |
| Jan, 2025 | $22.64 | $22.23 | $0.4098 | 161,326,863.0 | -1.74% |
iShares U.S. Treasury Bond ETF Stock (GOVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.00 | $22.36 | $0.645 | 156,218,711.0 | -2.05% |
| Nov, 2024 | $22.95 | $22.54 | $0.415 | 142,625,517.0 | +0.55% |
| Oct, 2024 | $23.57 | $22.74 | $0.83 | 215,682,261.0 | -2.69% |
| Sep, 2024 | $23.69 | $23.25 | $0.4381 | 135,934,310.0 | +0.90% |
| Aug, 2024 | $23.51 | $22.98 | $0.53 | 141,192,882.0 | +1.00% |
| Jul, 2024 | $23.01 | $22.37 | $0.64 | 97,350,201.0 | +1.95% |
| Jun, 2024 | $22.76 | $22.37 | $0.39 | 99,280,785.0 | +0.71% |
| May, 2024 | $22.55 | $22.11 | $0.4463 | 102,300,146.0 | +1.15% |
| Apr, 2024 | $22.61 | $22.08 | $0.53 | 162,128,735.0 | -2.70% |
| Mar, 2024 | $22.85 | $22.50 | $0.35 | 223,141,689.0 | +0.53% |
| Feb, 2024 | $23.14 | $22.50 | $0.6382 | 138,163,803.0 | -1.52% |
| Jan, 2024 | $23.04 | $22.68 | $0.36 | 166,676,059.0 | -0.17% |
iShares U.S. Treasury Bond ETF Stock (GOVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.14 | $22.37 | $0.77 | 268,042,851.0 | +2.72% |
| Nov, 2023 | $22.53 | $21.72 | $0.81 | 198,870,915.0 | +3.22% |
| Oct, 2023 | $22.05 | $21.59 | $0.46 | 313,341,065.0 | -1.41% |
| Sep, 2023 | $22.55 | $21.91 | $0.64 | 194,922,989.0 | -2.50% |
| Aug, 2023 | $22.69 | $22.25 | $0.44 | 157,440,003.0 | -0.77% |
| Jul, 2023 | $23.01 | $22.55 | $0.465 | 305,234,401.0 | -0.52% |
| Jun, 2023 | $23.18 | $22.83 | $0.35 | 153,862,639.0 | -1.02% |
| May, 2023 | $23.61 | $22.84 | $0.77 | 176,044,052.0 | -1.30% |
| Apr, 2023 | $23.66 | $23.15 | $0.51 | 139,238,327.0 | +0.26% |
| Mar, 2023 | $23.61 | $22.49 | $1.12 | 414,141,652.0 | +2.75% |
| Feb, 2023 | $23.51 | $22.65 | $0.86 | 164,341,019.0 | -2.46% |
| Jan, 2023 | $23.47 | $22.79 | $0.68 | 320,495,839.0 | +2.68% |
0.56%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):