Get the Stockscreener App
22.89
0.13%
-0.039
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 April 16, 2026, is $22.89.
- 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 6.03% to $22.89 now.
- The 52-week high stock price for GOVT is $23.39, representing a 2.18% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for GOVT is $22.48, indicating a -1.80% decrease from the current share price, occurred on May 22, 2025.
- The closing price of iShares U.S. Treasury Bond ETF (GOVT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $22.95 | $22.88 | $0.07 | 4,175,464.0 | -0.13% |
| Apr 15, 2026 | $22.95 | $22.91 | $0.04 | 5,424,743.0 | -0.13% |
| Apr 14, 2026 | $22.97 | $22.90 | $0.07 | 6,269,944.0 | +0.24% |
| Apr 13, 2026 | $22.91 | $22.85 | $0.06 | 13,405,921.0 | +0.13% |
| Apr 10, 2026 | $22.90 | $22.86 | $0.04 | 4,402,446.0 | -0.07% |
| Apr 09, 2026 | $22.94 | $22.86 | $0.08 | 10,169,758.0 | -0.07% |
| Apr 08, 2026 | $22.96 | $22.88 | $0.08 | 8,146,303.0 | +0.24% |
| Apr 07, 2026 | $22.87 | $22.78 | $0.09 | 16,936,616.0 | +0.02% |
| Apr 06, 2026 | $22.86 | $22.81 | $0.0499 | 7,846,131.0 | -0.13% |
| Apr 02, 2026 | $22.89 | $22.82 | $0.0699 | 9,748,706.0 | +0.20% |
| Apr 01, 2026 | $22.87 | $22.82 | $0.05 | 11,989,823.0 | -0.35% |
| Mar 31, 2026 | $22.95 | $22.89 | $0.065 | 12,622,176.0 | +0.09% |
| Mar 30, 2026 | $22.91 | $22.86 | $0.05 | 19,098,991.0 | +0.53% |
| Mar 27, 2026 | $22.80 | $22.72 | $0.08 | 14,003,692.0 | +0.02% |
| Mar 26, 2026 | $22.85 | $22.76 | $0.0899 | 8,737,247.0 | -0.50% |
| Mar 25, 2026 | $22.89 | $22.84 | $0.05 | 9,702,061.0 | +0.39% |
| Mar 24, 2026 | $22.83 | $22.75 | $0.08 | 11,649,578.0 | -0.26% |
| Mar 23, 2026 | $22.89 | $22.80 | $0.095 | 16,490,126.0 | +0.29% |
| Mar 20, 2026 | $22.88 | $22.78 | $0.10 | 11,777,774.0 | -0.72% |
| Mar 19, 2026 | $22.98 | $22.89 | $0.09 | 15,964,232.0 | +0.09% |
| Mar 18, 2026 | $23.01 | $22.93 | $0.08 | 13,824,028.0 | -0.37% |
| Mar 17, 2026 | $23.03 | $23.00 | $0.0299 | 11,192,691.0 | +0.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $22.97 | $22.78 | $0.19 | 98,515,855.0 | -0.04% |
| Mar, 2026 | $23.26 | $22.72 | $0.54 | 428,103,860.0 | -1.97% |
| Feb, 2026 | $23.39 | $22.91 | $0.48 | 116,099,646.0 | +1.45% |
| Jan, 2026 | $23.12 | $22.94 | $0.1799 | 190,993,754.0 | +0.04% |
iShares U.S. Treasury Bond ETF Stock (GOVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.16 | $22.95 | $0.2097 | 133,589,490.0 | -0.84% |
| Nov, 2025 | $23.30 | $23.04 | $0.26 | 107,872,782.0 | +0.30% |
| Oct, 2025 | $23.36 | $23.03 | $0.33 | 280,100,869.0 | +0.35% |
| Sep, 2025 | $23.28 | $22.84 | $0.44 | 127,000,180.0 | +0.59% |
| Aug, 2025 | $23.01 | $22.82 | $0.19 | 113,226,033.0 | +0.72% |
| Jul, 2025 | $22.94 | $22.62 | $0.32 | 164,683,392.0 | -0.70% |
| 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% |
0.17%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):