Get the Stockscreener App
22.78
0.26%
-0.06
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 03, 2025, is $22.78.
- 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 5.51% to $22.78 now.
- The 52-week high stock price for GOVT is $23.69, representing a 3.99% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for GOVT is $22.23, indicating a -2.41% 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 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% |
| Jun 30, 2025 | $22.98 | $22.91 | $0.07 | 11,023,067.0 | +0.35% |
| Jun 27, 2025 | $22.96 | $22.89 | $0.07 | 8,868,464.0 | -0.20% |
| Jun 26, 2025 | $22.95 | $22.88 | $0.07 | 12,613,483.0 | +0.24% |
| Jun 25, 2025 | $22.89 | $22.82 | $0.0699 | 6,912,810.0 | +0.09% |
| Jun 24, 2025 | $22.89 | $22.79 | $0.0999 | 8,406,939.0 | +0.26% |
| Jun 23, 2025 | $22.87 | $22.79 | $0.08 | 6,413,974.0 | +0.24% |
| Jun 20, 2025 | $22.79 | $22.70 | $0.0899 | 6,763,286.0 | +0.02% |
| Jun 18, 2025 | $22.80 | $22.72 | $0.075 | 8,848,284.0 | +0.09% |
| Jun 17, 2025 | $22.75 | $22.67 | $0.08 | 9,877,776.0 | +0.35% |
| Jun 16, 2025 | $22.72 | $22.65 | $0.07 | 7,711,501.0 | -0.22% |
| Jun 13, 2025 | $22.75 | $22.66 | $0.09 | 8,462,312.0 | -0.31% |
| Jun 12, 2025 | $22.78 | $22.73 | $0.05 | 11,335,959.0 | +0.35% |
| Jun 11, 2025 | $22.71 | $22.64 | $0.07 | 11,304,422.0 | +0.27% |
| Jun 10, 2025 | $22.67 | $22.61 | $0.06 | 9,256,141.0 | +0.11% |
| Jun 09, 2025 | $22.62 | $22.56 | $0.06 | 5,570,453.0 | +0.11% |
| Jun 06, 2025 | $22.63 | $22.56 | $0.07 | 6,613,780.0 | -0.53% |
| Jun 05, 2025 | $22.77 | $22.69 | $0.08 | 10,101,803.0 | -0.18% |
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 | $22.76 | $0.18 | 34,027,389.0 | -0.87% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):