iShares U.S. Treasury Bond ETF (GOVT) Historical Stock Data
23.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOVT is down -0.02% a day on average. There have been 14 days where iShares U.S. Treasury Bond ETF closed green and 16 days where GOVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 23.07 | 23.09 | ↑$0.02 (0.09%) | 23.06 | 23.09 | 4.40M |
| 2025-12-16 | 23.03 | 23.09 | ↑$0.06 (0.26%) | 23.02 | 23.09 | 5.78M |
| 2025-12-15 | 23.06 | 23.04 | ↓$0.02 (-0.07%) | 23.03 | 23.08 | 4.72M |
| 2025-12-12 | 23.02 | 23.02 | ↓$0.00 (-0.02%) | 23.01 | 23.03 | 5.53M |
| 2025-12-11 | 23.11 | 23.08 | ↓$0.04 (-0.15%) | 23.07 | 23.13 | 10.84M |
| 2025-12-10 | 23.01 | 23.07 | ↑$0.06 (0.26%) | 23.01 | 23.08 | 4.97M |
| 2025-12-09 | 23.07 | 23.01 | ↓$0.06 (-0.26%) | 23.01 | 23.07 | 9.14M |
| 2025-12-08 | 23.05 | 23.03 | ↓$0.02 (-0.09%) | 22.99 | 23.06 | 4.66M |
| 2025-12-05 | 23.11 | 23.07 | ↓$0.04 (-0.17%) | 23.05 | 23.11 | 12.44M |
| 2025-12-04 | 23.13 | 23.10 | ↓$0.02 (-0.11%) | 23.09 | 23.13 | 6.28M |
| 2025-12-03 | 23.15 | 23.15 | ↑$0.00 (0.02%) | 23.12 | 23.16 | 3.68M |
| 2025-12-02 | 23.10 | 23.12 | ↑$0.02 (0.09%) | 23.08 | 23.13 | 4.76M |
| 2025-12-01 | 23.12 | 23.11 | ↓$0.02 (-0.06%) | 23.10 | 23.13 | 6.14M |
| 2025-11-28 | 23.29 | 23.27 | ↓$0.02 (-0.09%) | 23.25 | 23.30 | 3.47M |
| 2025-11-26 | 23.26 | 23.30 | ↑$0.04 (0.15%) | 23.23 | 23.30 | 4.95M |
| 2025-11-25 | 23.26 | 23.28 | ↑$0.02 (0.09%) | 23.26 | 23.30 | 5M |
| 2025-11-24 | 23.24 | 23.23 | ↓$0.00 (-0.02%) | 23.21 | 23.25 | 6.11M |
| 2025-11-21 | 23.22 | 23.21 | ↓$0.01 (-0.04%) | 23.17 | 23.22 | 5.82M |
| 2025-11-20 | 23.13 | 23.17 | ↑$0.04 (0.15%) | 23.13 | 23.18 | 4.70M |
| 2025-11-19 | 23.15 | 23.12 | ↓$0.03 (-0.13%) | 23.11 | 23.16 | 5.12M |
| 2025-11-18 | 23.16 | 23.13 | ↓$0.03 (-0.13%) | 23.10 | 23.17 | 4.60M |
| 2025-11-17 | 23.11 | 23.11 | ↑$0.00 (0.00%) | 23.10 | 23.12 | 5.11M |
| 2025-11-14 | 23.17 | 23.09 | ↓$0.08 (-0.35%) | 23.08 | 23.18 | 5.26M |
| 2025-11-13 | 23.14 | 23.12 | ↓$0.02 (-0.09%) | 23.12 | 23.17 | 4.39M |
| 2025-11-12 | 23.17 | 23.19 | ↑$0.01 (0.06%) | 23.16 | 23.20 | 10.55M |
| 2025-11-11 | 23.17 | 23.18 | ↑$0.01 (0.04%) | 23.15 | 23.18 | 3.33M |
| 2025-11-10 | 23.12 | 23.12 | ↑$0.00 (0.00%) | 23.11 | 23.14 | 4.45M |
| 2025-11-07 | 23.12 | 23.15 | ↑$0.03 (0.13%) | 23.12 | 23.18 | 7.49M |
| 2025-11-06 | 23.12 | 23.14 | ↑$0.02 (0.09%) | 23.11 | 23.15 | 5.19M |
| 2025-11-05 | 23.11 | 23.05 | ↓$0.05 (-0.24%) | 23.04 | 23.11 | 6.16M |
Create an account or log in to view more rows.
$GOVT always with good potential for a long term Hodl
$GOVT lock and load
$GOVT good times
$GOVT Silly Bears tricks are for kids
$GOVT LOADING UP HERE!
$GOVT God dammit
$GOVT wtf?
$GOVT it's just a matter of time and patience...
$GOVT Who’s still buying calls?
$GOVT looks like a loading