iShares US Treasury Bond ... (GOVT)
CBOE: GOVT
· Real-Time Price · USD
23.09
-0.03 (-0.13%)
At close: Oct 03, 2025, 3:59 PM
GOVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.13 | 23.14 | 23.08 | 23.09 | 23.09 | -0.13% | 4,195,242 |
| Oct 2, 2025 | 23.09 | 23.13 | 23.08 | 23.12 | 23.12 | 0.09% | 4,385,241 |
| Oct 1, 2025 | 23.11 | 23.13 | 23.07 | 23.10 | 23.10 | -0.09% | 9,131,431 |
| Sep 30, 2025 | 23.13 | 23.16 | 23.10 | 23.12 | 23.05 | 0.00% | 11,886,900 |
| Sep 29, 2025 | 23.08 | 23.13 | 23.08 | 23.12 | 23.05 | 0.22% | 18,377,000 |
| Sep 26, 2025 | 23.07 | 23.10 | 23.04 | 23.07 | 23.00 | 0.04% | 3,834,500 |
| Sep 25, 2025 | 23.06 | 23.08 | 23.03 | 23.06 | 22.99 | -0.17% | 4,054,000 |
| Sep 24, 2025 | 23.11 | 23.12 | 23.08 | 23.10 | 23.03 | -0.17% | 4,037,043 |
| Sep 23, 2025 | 23.11 | 23.14 | 23.08 | 23.14 | 23.07 | 0.26% | 4,977,000 |
| Sep 22, 2025 | 23.11 | 23.11 | 23.07 | 23.08 | 23.01 | -0.17% | 8,055,300 |
| Sep 19, 2025 | 23.11 | 23.13 | 23.09 | 23.12 | 23.05 | 0.04% | 3,704,300 |
| Sep 18, 2025 | 23.12 | 23.15 | 23.09 | 23.11 | 23.04 | -0.30% | 5,028,234 |
| Sep 17, 2025 | 23.25 | 23.28 | 23.16 | 23.18 | 23.11 | -0.17% | 7,954,745 |
| Sep 16, 2025 | 23.20 | 23.24 | 23.20 | 23.22 | 23.15 | 0.09% | 5,741,329 |
| Sep 15, 2025 | 23.20 | 23.22 | 23.19 | 23.20 | 23.13 | 0.09% | 3,760,445 |
| Sep 12, 2025 | 23.17 | 23.18 | 23.14 | 23.18 | 23.11 | -0.13% | 3,680,000 |
| Sep 11, 2025 | 23.20 | 23.25 | 23.19 | 23.21 | 23.14 | 0.13% | 5,580,400 |
| Sep 10, 2025 | 23.17 | 23.20 | 23.15 | 23.18 | 23.11 | 0.17% | 3,717,237 |
| Sep 9, 2025 | 23.17 | 23.19 | 23.12 | 23.14 | 23.07 | -0.22% | 5,310,450 |
| Sep 8, 2025 | 23.17 | 23.19 | 23.15 | 23.19 | 23.12 | 0.35% | 4,703,100 |
Page 1 of 136