iShares US Treasury Bond ETF (GOVT)
21.82
+0.03
(+0.14%)
USD |
BATS |
Oct 06, 13:22
GOVT Price : 21.82 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 21.80 | 21.81 | 21.74 | 21.79 | 19.89M |
| Oct 02, 2026 | 21.89 | 21.91 | 21.79 | 21.81 | 16.12M |
| Oct 01, 2026 | 21.75 | 21.89 | 21.73 | 21.85 | 18.39M |
| Sep 30, 2026 | 21.91 | 21.91 | 21.84 | 21.87 | 13.28M |
| Sep 29, 2026 | 21.89 | 21.90 | 21.84 | 21.88 | 12.89M |
| Sep 28, 2026 | 21.90 | 21.93 | 21.86 | 21.90 | 18.35M |
| Sep 25, 2026 | 21.95 | 21.99 | 21.91 | 21.98 | 10.99M |
| Sep 24, 2026 | 22.03 | 22.05 | 21.94 | 21.95 | 11.03M |
| Sep 23, 2026 | 22.15 | 22.16 | 21.99 | 22.02 | 14.13M |
| Sep 22, 2026 | 22.19 | 22.21 | 22.15 | 22.19 | 13.19M |
| Sep 21, 2026 | 22.18 | 22.19 | 22.16 | 22.18 | 7.692M |
| Sep 18, 2026 | 22.15 | 22.16 | 22.12 | 22.12 | 6.483M |
| Sep 17, 2026 | 22.18 | 22.21 | 22.17 | 22.21 | 6.179M |
| Sep 16, 2026 | 22.15 | 22.22 | 22.10 | 22.10 | 7.010M |
| Sep 15, 2026 | 22.12 | 22.14 | 22.11 | 22.12 | 16.66M |
| Sep 14, 2026 | 22.13 | 22.20 | 22.10 | 22.14 | 12.01M |
| Sep 11, 2026 | 22.20 | 22.22 | 22.14 | 22.15 | 9.592M |
| Sep 10, 2026 | 22.21 | 22.24 | 22.16 | 22.17 | 11.01M |
| Sep 09, 2026 | 22.34 | 22.35 | 22.27 | 22.30 | 8.842M |
| Sep 08, 2026 | 22.38 | 22.38 | 22.32 | 22.34 | 5.728M |
| Sep 04, 2026 | 22.36 | 22.38 | 22.35 | 22.36 | 6.245M |
| Sep 03, 2026 | 22.39 | 22.39 | 22.35 | 22.35 | 13.31M |
| Sep 02, 2026 | 22.34 | 22.34 | 22.31 | 22.34 | 8.985M |
| Sep 01, 2026 | 22.33 | 22.37 | 22.31 | 22.32 | 15.36M |
| Aug 31, 2026 | 22.45 | 22.45 | 22.42 | 22.44 | 9.824M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median