GOVM Historical Prices
BATS: GOVMiSharesIntermediate GovernmentETFUSD
24.38-0.01 (-0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GOVM price history
The price history for iShares 1-10 Year Treasury Bond (GOVM) on this page begins on May 11, 2026, when the stock closed at $24.92; it most recently closed at $24.38 on October 5, 2026. The highest price in this record is $25.14, reached on June 22, 2026; the latest close is 3.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GOVM returns
1 week
+0.25%
1 month
-1.26%
3 months
-2.13%
GOVM price return, excluding dividends.
GOVM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.34 | 24.38 | 24.34 | 24.38 | -0.04% | |
| 24.35 | 24.39 | 24.39 | 24.39 | +0.12% | |
| 24.33 | 24.36 | 24.31 | 24.36 | +0.04% | |
| 24.31 | 24.35 | 24.31 | 24.35 | +0.16% | |
| 22.38 | 24.31 | 21.50 | 24.31 | -0.04% | |
| 24.32 | 24.32 | 24.32 | 24.32 | -0.16% | |
| 24.36 | 24.36 | 24.36 | 24.36 | -0.08% | |
| 24.38 | 24.38 | 24.38 | 24.38 | 0.00% | |
| 24.38 | 24.38 | 24.38 | 24.38 | +0.04% | |
| 24.33 | 24.37 | 24.33 | 24.37 | -0.29% | |
| 24.39 | 24.44 | 24.38 | 24.44 | +0.25% | |
| 24.38 | 24.38 | 24.38 | 24.38 | -0.20% | |
| 24.43 | 24.43 | 24.43 | 24.43 | -0.49% | |
| 24.55 | 24.55 | 24.55 | 24.55 | +0.04% | |
| 24.53 | 24.54 | 24.53 | 24.54 | +0.12% | |
| 24.51 | 24.51 | 24.51 | 24.51 | -0.16% | |
| 24.55 | 24.55 | 24.55 | 24.55 | +0.16% | |
| 24.56 | 24.56 | 24.51 | 24.51 | -0.04% | |
| 24.51 | 24.52 | 24.51 | 24.52 | -0.12% | |
| 24.57 | 24.57 | 24.55 | 24.55 | 0.00% | |
| 24.55 | 24.55 | 24.55 | 24.55 | -0.24% | |
| 24.63 | 24.63 | 24.61 | 24.61 | -0.32% | |
| 24.69 | 24.69 | 24.69 | 24.69 | -0.08% | |
| 24.71 | 24.71 | 24.71 | 24.71 | -0.12% | |
| 24.74 | 24.74 | 24.74 | 24.74 | -0.04% | |
| 24.75 | 24.75 | 24.75 | 24.75 | +0.08% | |
| 24.73 | 24.73 | 24.73 | 24.73 | +0.08% | |
| 24.71 | 24.71 | 24.69 | 24.71 | -0.44% | |
| 24.82 | 24.83 | 24.82 | 24.82 | -0.04% | |
| 24.83 | 24.83 | 24.83 | 24.83 | -0.28% | |
| 24.93 | 24.93 | 24.90 | 24.90 | -0.04% | |
| 24.93 | 24.93 | 24.91 | 24.91 | -0.12% | |
| 24.94 | 24.94 | 24.94 | 24.94 | +0.24% | |
| 24.97 | 24.97 | 24.88 | 24.88 | 0.00% | |
| 24.88 | 24.88 | 24.88 | 24.88 | -0.08% | |
| 24.89 | 24.90 | 24.88 | 24.90 | -0.12% | |
| 24.90 | 24.93 | 24.88 | 24.93 | +0.16% | |
| 24.90 | 24.91 | 24.89 | 24.89 | +0.04% | |
| 24.88 | 24.88 | 24.88 | 24.88 | -0.04% | |
| 24.91 | 24.91 | 24.89 | 24.89 | -0.08% | |
| 24.91 | 24.91 | 24.91 | 24.91 | +0.12% | |
| 24.89 | 25.14 | 24.88 | 24.88 | +0.12% | |
| 24.86 | 24.86 | 24.85 | 24.85 | +0.08% | |
| 24.83 | 24.83 | 24.83 | 24.83 | -0.16% | |
| 24.87 | 24.87 | 24.87 | 24.87 | +0.16% | |
| 24.86 | 24.86 | 24.82 | 24.83 | -0.20% | |
| 24.87 | 24.88 | 24.87 | 24.88 | +0.04% | |
| 24.87 | 24.87 | 24.87 | 24.87 | +0.24% | |
| 24.81 | 24.81 | 24.81 | 24.81 | -0.24% | |
| 24.87 | 24.87 | 24.87 | 24.87 | -0.12% | |
| 24.90 | 24.90 | 24.90 | 24.90 | +0.04% | |
| 24.89 | 24.89 | 24.89 | 24.89 | -0.08% | |
| 24.88 | 24.91 | 24.88 | 24.91 | +0.16% | |
| 24.87 | 24.87 | 24.87 | 24.87 | +0.08% | |
| 24.85 | 24.85 | 24.85 | 24.85 | +0.12% | |
| 24.82 | 24.82 | 24.82 | 24.82 | -0.12% | |
| 24.87 | 24.87 | 24.85 | 24.85 | -0.12% | |
| 24.88 | 24.88 | 24.88 | 24.88 | -0.16% | |
| 24.92 | 24.92 | 24.92 | 24.92 | -0.12% | |
| 24.95 | 24.95 | 24.95 | 24.95 | +0.04% | |
| 24.94 | 24.94 | 24.94 | 24.94 | -0.04% | |
| 24.95 | 24.95 | 24.95 | 24.95 | +0.16% | |
| 24.91 | 24.91 | 24.91 | 24.91 | +0.20% | |
| 24.91 | 24.91 | 24.86 | 24.86 | -0.20% | |
| 24.91 | 24.91 | 24.91 | 24.91 | -0.04% | |
| 24.92 | 24.92 | 24.92 | 24.92 | +0.12% | |
| 24.89 | 24.89 | 24.89 | 24.89 | -0.12% | |
| 24.92 | 24.92 | 24.92 | 24.92 | -0.24% | |
| 24.98 | 24.98 | 24.98 | 24.98 | +0.04% | |
| 24.97 | 24.97 | 24.97 | 24.97 | +0.12% | |
| 24.94 | 24.94 | 24.94 | 24.94 | -0.56% | |
| 25.08 | 25.08 | 25.08 | 25.08 | -0.24% | |
| 25.14 | 25.14 | 25.13 | 25.14 | 0.00% | |
| 25.14 | 25.14 | 25.14 | 25.14 | +0.16% | |
| 25.10 | 25.10 | 25.10 | 25.10 | +0.04% | |
| 25.09 | 25.09 | 25.09 | 25.09 | +0.28% | |
| 25.02 | 25.02 | 25.02 | 25.02 | +0.12% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -0.20% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +0.20% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -0.40% | |
| 25.09 | 25.09 | 25.09 | 25.09 | +0.12% | |
| 25.06 | 25.06 | 25.06 | 25.06 | +0.08% | |
| 25.04 | 25.04 | 25.04 | 25.04 | -0.08% | |
| 25.06 | 25.06 | 25.06 | 25.06 | +0.32% | |
| 24.98 | 24.98 | 24.98 | 24.98 | -0.04% | |
| 24.99 | 24.99 | 24.99 | 24.99 | +0.16% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -0.04% | |
| 24.96 | 24.96 | 24.96 | 24.96 | -0.28% | |
| 25.03 | 25.03 | 25.03 | 25.03 | +0.08% | |
| 25.01 | 25.01 | 25.01 | 25.01 | -0.12% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +0.04% | |
| 25.03 | 25.03 | 25.03 | 25.03 | -0.08% | |
| 25.05 | 25.05 | 25.05 | 25.05 | +0.04% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +0.12% | |
| 25.01 | 25.01 | 25.01 | 25.01 | 0.00% | |
| 25.01 | 25.01 | 25.01 | 25.01 | +0.20% | |
| 24.96 | 24.96 | 24.96 | 24.96 | +0.04% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -0.04% | |
| 24.97 | 24.97 | 24.96 | 24.96 | +0.28% | |
| 24.89 | 24.89 | 24.89 | 24.89 | -0.16% | |
| 24.93 | 24.93 | 24.92 | 24.93 | +0.04% | |
| 24.93 | 24.93 | 24.92 | 24.92 | -0.32% | |
| 25.00 | 25.00 | 25.00 | 25.00 | -0.04% | |
| 25.01 | 25.01 | 25.01 | 25.01 | — |