GOVT Historical Prices
BATS: GOVTiSharesIntermediate GovernmentETFUSD
21.88-0.005 (-0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GOVT price history
The price history for iShares U.S. Treasury Bond (GOVT) on this page begins on February 20, 2012, when the stock closed at $24.82; it most recently closed at $21.88 on October 5, 2026. The highest price in this record is $28.54, reached on March 9, 2020; the latest close is 23.4% below that peak. Across the 13 complete calendar years in the table, GOVT finished higher in 6 and lower in 7. Its best year was 2019 (+5.1%) and its worst was 2022 (-14.8%).
Over roughly 15 years the share price changed -11.9%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, GOVT has lost 5.2%. 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
GOVT returns
1 week
+0.30%
1 month
-1.91%
3 months
-3.17%
6 months
-4.39%
Year to date
-5.02%
1 year
-5.22%
3 years
-0.52%
5 years
-17.27%
GOVT price return, excluding dividends.
GOVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.88 | -4.97% |
| 2025 | 23.02 | +2.58% |
| 2024 | 22.44 | -2.60% |
| 2023 | 23.04 | +1.41% |
| 2022 | 22.72 | -14.84% |
| 2021 | 26.68 | -2.06% |
| 2020 | 27.24 | +4.29% |
| 2019 | 26.12 | +5.07% |
| 2018 | 24.86 | -0.88% |
| 2017 | 25.08 | +0.60% |
| 2016 | 24.93 | -0.52% |
| 2015 | 25.06 | -0.91% |
| 2014 | 25.29 | +4.16% |
| 2013 | 24.28 | -3.11% |
| 2012* | 25.06 | +0.97% |
GOVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.85 | 21.89 | 21.83 | 21.88 | -0.02% | |
| 21.81 | 21.89 | 21.79 | 21.88 | +0.27% | |
| 21.75 | 21.84 | 21.74 | 21.82 | -0.05% | |
| 21.82 | 21.85 | 21.80 | 21.83 | +0.18% | |
| 21.80 | 21.81 | 21.74 | 21.79 | -0.09% | |
| 21.89 | 21.91 | 21.79 | 21.81 | -0.18% | |
| 21.75 | 21.89 | 21.73 | 21.85 | -0.09% | |
| 21.91 | 21.91 | 21.84 | 21.87 | -0.09% | |
| 21.89 | 21.90 | 21.84 | 21.89 | -0.09% | |
| 21.90 | 21.93 | 21.86 | 21.91 | -0.32% | |
| 21.95 | 21.99 | 21.91 | 21.98 | +0.14% | |
| 22.03 | 22.05 | 21.94 | 21.95 | -0.32% | |
| 22.15 | 22.16 | 21.99 | 22.02 | -0.77% | |
| 22.19 | 22.21 | 22.15 | 22.19 | +0.05% | |
| 22.18 | 22.19 | 22.16 | 22.18 | +0.23% | |
| 22.15 | 22.16 | 22.12 | 22.13 | -0.36% | |
| 22.18 | 22.21 | 22.17 | 22.21 | +0.45% | |
| 22.15 | 22.22 | 22.10 | 22.11 | -0.05% | |
| 22.12 | 22.14 | 22.11 | 22.12 | -0.09% | |
| 22.13 | 22.20 | 22.10 | 22.14 | -0.05% | |
| 22.20 | 22.22 | 22.14 | 22.15 | -0.09% | |
| 22.21 | 22.24 | 22.16 | 22.17 | -0.58% | |
| 22.34 | 22.35 | 22.27 | 22.30 | -0.18% | |
| 22.38 | 22.38 | 22.32 | 22.34 | -0.09% | |
| 22.36 | 22.38 | 22.35 | 22.36 | +0.04% | |
| 22.39 | 22.39 | 22.35 | 22.35 | +0.04% | |
| 22.34 | 22.34 | 22.31 | 22.34 | +0.09% | |
| 22.33 | 22.37 | 22.31 | 22.32 | -0.53% | |
| 22.45 | 22.45 | 22.42 | 22.44 | -0.09% | |
| 22.53 | 22.55 | 22.46 | 22.46 | -0.31% | |
| 22.54 | 22.56 | 22.51 | 22.53 | -0.09% | |
| 22.55 | 22.55 | 22.52 | 22.55 | -0.09% | |
| 22.54 | 22.58 | 22.53 | 22.57 | +0.36% | |
| 22.47 | 22.51 | 22.47 | 22.49 | +0.18% | |
| 22.47 | 22.48 | 22.44 | 22.45 | -0.13% | |
| 22.48 | 22.51 | 22.46 | 22.48 | -0.27% | |
| 22.52 | 22.54 | 22.49 | 22.54 | +0.40% | |
| 22.41 | 22.46 | 22.40 | 22.45 | +0.09% | |
| 22.45 | 22.46 | 22.42 | 22.43 | -0.13% | |
| 22.50 | 22.51 | 22.45 | 22.46 | -0.27% | |
| 22.51 | 22.55 | 22.50 | 22.52 | +0.31% | |
| 22.48 | 22.49 | 22.44 | 22.45 | +0.04% | |
| 22.45 | 22.47 | 22.43 | 22.44 | +0.09% | |
| 22.45 | 22.46 | 22.41 | 22.42 | -0.31% | |
| 22.51 | 22.51 | 22.46 | 22.49 | +0.18% | |
| 22.48 | 22.49 | 22.43 | 22.45 | -0.27% | |
| 22.49 | 22.51 | 22.48 | 22.51 | +0.09% | |
| 22.47 | 22.50 | 22.46 | 22.49 | +0.36% | |
| 22.42 | 22.43 | 22.40 | 22.41 | -0.18% | |
| 22.46 | 22.47 | 22.41 | 22.45 | -0.27% | |
| 22.50 | 22.52 | 22.48 | 22.51 | +0.04% | |
| 22.56 | 22.57 | 22.49 | 22.50 | -0.35% | |
| 22.54 | 22.59 | 22.54 | 22.58 | +0.27% | |
| 22.51 | 22.54 | 22.50 | 22.52 | +0.18% | |
| 22.48 | 22.52 | 22.47 | 22.48 | +0.13% | |
| 22.44 | 22.46 | 22.43 | 22.45 | -0.22% | |
| 22.53 | 22.53 | 22.49 | 22.50 | -0.13% | |
| 22.54 | 22.55 | 22.51 | 22.53 | -0.18% | |
| 22.60 | 22.61 | 22.55 | 22.57 | -0.27% | |
| 22.64 | 22.67 | 22.62 | 22.63 | +0.13% | |
| 22.57 | 22.61 | 22.56 | 22.60 | -0.04% | |
| 22.58 | 22.63 | 22.58 | 22.61 | +0.18% | |
| 22.58 | 22.61 | 22.55 | 22.57 | +0.22% | |
| 22.56 | 22.57 | 22.52 | 22.52 | -0.31% | |
| 22.61 | 22.61 | 22.57 | 22.59 | -0.04% | |
| 22.58 | 22.62 | 22.57 | 22.60 | +0.13% | |
| 22.56 | 22.58 | 22.53 | 22.57 | -0.13% | |
| 22.66 | 22.66 | 22.59 | 22.60 | -0.40% | |
| 22.69 | 22.69 | 22.66 | 22.69 | 0.00% | |
| 22.67 | 22.71 | 22.66 | 22.69 | +0.18% | |
| 22.65 | 22.69 | 22.65 | 22.65 | -0.57% | |
| 22.84 | 22.84 | 22.76 | 22.78 | -0.39% | |
| 22.85 | 22.87 | 22.84 | 22.87 | +0.04% | |
| 22.83 | 22.87 | 22.82 | 22.86 | +0.13% | |
| 22.85 | 22.87 | 22.82 | 22.83 | +0.04% | |
| 22.79 | 22.83 | 22.78 | 22.82 | +0.48% | |
| 22.70 | 22.73 | 22.70 | 22.71 | +0.13% | |
| 22.71 | 22.71 | 22.67 | 22.68 | -0.31% | |
| 22.76 | 22.80 | 22.74 | 22.75 | +0.22% | |
| 22.76 | 22.78 | 22.68 | 22.70 | -0.31% | |
| 22.73 | 22.78 | 22.73 | 22.77 | +0.18% | |
| 22.74 | 22.76 | 22.72 | 22.73 | +0.09% | |
| 22.70 | 22.72 | 22.67 | 22.71 | -0.09% | |
| 22.63 | 22.74 | 22.62 | 22.73 | +0.53% | |
| 22.64 | 22.65 | 22.60 | 22.61 | -0.13% | |
| 22.61 | 22.64 | 22.60 | 22.64 | +0.22% | |
| 22.64 | 22.65 | 22.58 | 22.59 | -0.09% | |
| 22.62 | 22.63 | 22.59 | 22.61 | -0.35% | |
| 22.70 | 22.71 | 22.68 | 22.69 | +0.13% | |
| 22.66 | 22.68 | 22.64 | 22.66 | -0.18% | |
| 22.72 | 22.72 | 22.69 | 22.70 | +0.04% | |
| 22.65 | 22.69 | 22.62 | 22.69 | -0.40% | |
| 22.78 | 22.80 | 22.76 | 22.78 | +0.09% | |
| 22.72 | 22.78 | 22.71 | 22.76 | +0.18% | |
| 22.72 | 22.74 | 22.71 | 22.72 | +0.09% | |
| 22.71 | 22.72 | 22.68 | 22.70 | +0.22% | |
| 22.65 | 22.67 | 22.59 | 22.65 | +0.09% | |
| 22.55 | 22.63 | 22.53 | 22.63 | +0.09% | |
| 22.51 | 22.62 | 22.50 | 22.61 | +0.44% | |
| 22.50 | 22.53 | 22.47 | 22.51 | -0.27% | |
| 22.59 | 22.61 | 22.53 | 22.57 | 0.00% | |
| 22.60 | 22.60 | 22.55 | 22.57 | -0.57% | |
| 22.74 | 22.75 | 22.69 | 22.70 | 0.00% | |
| 22.70 | 22.71 | 22.66 | 22.70 | 0.00% | |
| 22.72 | 22.72 | 22.69 | 22.70 | -0.31% | |
| 22.81 | 22.81 | 22.76 | 22.77 | -0.22% | |
| 22.83 | 22.84 | 22.81 | 22.82 | +0.18% | |
| 22.85 | 22.86 | 22.76 | 22.78 | -0.22% | |
| 22.82 | 22.83 | 22.80 | 22.83 | +0.44% | |
| 22.72 | 22.75 | 22.72 | 22.73 | +0.09% | |
| 22.74 | 22.75 | 22.67 | 22.71 | -0.31% | |
| 22.77 | 22.83 | 22.74 | 22.78 | -0.18% | |
| 22.83 | 22.84 | 22.80 | 22.82 | +0.09% | |
| 22.83 | 22.84 | 22.77 | 22.80 | -0.39% | |
| 22.87 | 22.89 | 22.85 | 22.89 | -0.04% | |
| 22.91 | 22.93 | 22.88 | 22.90 | -0.17% | |
| 22.89 | 22.94 | 22.87 | 22.94 | +0.22% | |
| 22.92 | 22.95 | 22.86 | 22.89 | -0.17% | |
| 22.95 | 22.96 | 22.91 | 22.93 | +0.13% | |
| 22.95 | 22.96 | 22.90 | 22.90 | -0.35% | |
| 22.98 | 22.99 | 22.95 | 22.98 | -0.04% | |
| 22.98 | 23.01 | 22.96 | 22.99 | +0.44% | |
| 22.95 | 22.95 | 22.88 | 22.89 | -0.17% | |
| 22.95 | 22.95 | 22.91 | 22.93 | -0.13% | |
| 22.90 | 22.97 | 22.90 | 22.96 | +0.22% | |
| 22.87 | 22.91 | 22.85 | 22.91 | +0.13% | |
| 22.89 | 22.90 | 22.86 | 22.88 | -0.04% | |
| 22.89 | 22.94 | 22.86 | 22.89 | -0.09% | |
| 22.95 | 22.96 | 22.88 | 22.91 | +0.26% | |
| 22.84 | 22.87 | 22.78 | 22.85 | 0.00% | |
| 22.83 | 22.86 | 22.81 | 22.85 | -0.13% | |
| 22.84 | 22.89 | 22.82 | 22.88 | +0.22% | |
| 22.84 | 22.87 | 22.82 | 22.83 | -0.35% | |
| 22.94 | 22.96 | 22.89 | 22.91 | +0.09% | |
| 22.87 | 22.91 | 22.86 | 22.89 | +0.53% | |
| 22.73 | 22.80 | 22.72 | 22.77 | 0.00% | |
| 22.82 | 22.85 | 22.76 | 22.77 | -0.48% | |
| 22.87 | 22.89 | 22.84 | 22.88 | +0.39% | |
| 22.78 | 22.83 | 22.75 | 22.79 | -0.26% | |
| 22.82 | 22.89 | 22.80 | 22.85 | +0.26% | |
| 22.88 | 22.88 | 22.78 | 22.79 | -0.70% | |
| 22.90 | 22.98 | 22.89 | 22.95 | +0.09% | |
| 23.00 | 23.01 | 22.93 | 22.93 | -0.39% | |
| 23.02 | 23.03 | 23.00 | 23.02 | +0.17% | |
| 22.98 | 23.00 | 22.96 | 22.98 | +0.26% | |
| 22.96 | 22.97 | 22.90 | 22.92 | -0.04% | |
| 22.95 | 22.98 | 22.91 | 22.93 | -0.26% | |
| 23.04 | 23.05 | 22.98 | 22.99 | -0.39% | |
| 23.13 | 23.15 | 23.08 | 23.08 | -0.30% | |
| 23.07 | 23.16 | 23.05 | 23.15 | +0.26% | |
| 23.06 | 23.14 | 23.04 | 23.09 | -0.09% | |
| 23.09 | 23.12 | 23.08 | 23.11 | -0.22% | |
| 23.18 | 23.19 | 23.15 | 23.16 | -0.13% | |
| 23.14 | 23.21 | 23.12 | 23.19 | -0.04% | |
| 23.25 | 23.26 | 23.18 | 23.20 | -0.73% | |
| 23.36 | 23.39 | 23.35 | 23.37 | +0.26% | |
| 23.28 | 23.31 | 23.28 | 23.31 | +0.26% | |
| 23.26 | 23.28 | 23.25 | 23.25 | -0.09% | |
| 23.28 | 23.29 | 23.26 | 23.27 | -0.04% | |
| 23.23 | 23.30 | 23.23 | 23.28 | +0.30% | |
| 23.24 | 23.24 | 23.19 | 23.21 | -0.09% | |
| 23.21 | 23.24 | 23.20 | 23.23 | +0.04% | |
| 23.23 | 23.24 | 23.21 | 23.22 | -0.17% | |
| 23.26 | 23.27 | 23.24 | 23.26 | +0.09% | |
| 23.23 | 23.26 | 23.23 | 23.24 | +0.22% | |
| 23.10 | 23.19 | 23.10 | 23.19 | +0.48% | |
| 23.06 | 23.11 | 23.06 | 23.08 | -0.22% | |
| 23.11 | 23.14 | 23.10 | 23.13 | +0.35% | |
| 23.03 | 23.05 | 23.01 | 23.05 | +0.04% | |
| 23.05 | 23.06 | 23.01 | 23.04 | -0.04% | |
| 22.99 | 23.05 | 22.97 | 23.05 | +0.48% | |
| 22.93 | 22.95 | 22.92 | 22.94 | 0.00% | |
| 22.91 | 22.95 | 22.91 | 22.94 | +0.04% | |
| 22.97 | 22.97 | 22.93 | 22.93 | -0.48% | |
| 23.03 | 23.06 | 23.02 | 23.04 | 0.00% | |
| 23.00 | 23.05 | 22.99 | 23.04 | +0.09% | |
| 23.02 | 23.03 | 22.99 | 23.02 | -0.09% | |
| 23.05 | 23.07 | 23.03 | 23.04 | -0.13% | |
| 23.07 | 23.08 | 23.05 | 23.07 | +0.13% | |
| 23.01 | 23.04 | 22.99 | 23.04 | +0.13% | |
| 22.99 | 23.01 | 22.97 | 23.01 | +0.04% | |
| 22.96 | 23.00 | 22.94 | 23.00 | +0.22% | |
| 22.95 | 22.98 | 22.94 | 22.95 | -0.35% | |
| 23.05 | 23.07 | 23.01 | 23.03 | -0.22% | |
| 23.11 | 23.11 | 23.07 | 23.08 | -0.09% | |
| 23.08 | 23.12 | 23.02 | 23.10 | +0.17% | |
| 23.06 | 23.07 | 23.04 | 23.06 | +0.09% | |
| 23.03 | 23.06 | 23.02 | 23.04 | -0.09% | |
| 23.03 | 23.07 | 23.02 | 23.06 | +0.09% | |
| 23.04 | 23.06 | 23.03 | 23.04 | -0.22% | |
| 23.09 | 23.10 | 23.05 | 23.09 | +0.17% | |
| 23.04 | 23.05 | 23.01 | 23.05 | -0.04% | |
| 23.04 | 23.06 | 23.02 | 23.06 | +0.17% | |
| 23.05 | 23.05 | 23.00 | 23.02 | -0.04% | |
| 23.06 | 23.08 | 23.02 | 23.03 | -0.22% | |
| 23.07 | 23.09 | 23.05 | 23.08 | -0.04% | |
| 23.07 | 23.09 | 23.06 | 23.09 | +0.13% | |
| 23.08 | 23.08 | 23.03 | 23.06 | +0.04% | |
| 23.02 | 23.05 | 23.01 | 23.05 | +0.22% | |
| 22.96 | 23.00 | 22.95 | 23.00 | -0.04% | |
| 23.02 | 23.02 | 22.99 | 23.01 | -0.04% | |
| 23.03 | 23.05 | 23.01 | 23.02 | -0.48% | |
| 23.12 | 23.14 | 23.10 | 23.13 | +0.17% | |
| 23.07 | 23.09 | 23.06 | 23.09 | 0.00% | |
| 23.03 | 23.09 | 23.02 | 23.09 | +0.22% | |
| 23.06 | 23.08 | 23.03 | 23.04 | +0.09% | |
| 23.02 | 23.03 | 23.01 | 23.02 | -0.26% | |
| 23.11 | 23.13 | 23.07 | 23.08 | +0.04% | |
| 23.01 | 23.08 | 23.01 | 23.07 | +0.26% | |
| 23.07 | 23.07 | 23.01 | 23.01 | -0.09% | |
| 23.05 | 23.06 | 22.99 | 23.03 | -0.17% | |
| 23.11 | 23.11 | 23.05 | 23.07 | -0.13% | |
| 23.13 | 23.13 | 23.09 | 23.10 | -0.22% | |
| 23.15 | 23.16 | 23.12 | 23.15 | +0.13% | |
| 23.10 | 23.13 | 23.08 | 23.12 | +0.04% | |
| 23.12 | 23.13 | 23.10 | 23.11 | -0.69% | |
| 23.29 | 23.30 | 23.25 | 23.27 | -0.13% | |
| 23.26 | 23.30 | 23.23 | 23.30 | +0.09% | |
| 23.26 | 23.30 | 23.26 | 23.28 | +0.22% | |
| 23.24 | 23.25 | 23.21 | 23.23 | +0.09% | |
| 23.22 | 23.22 | 23.17 | 23.21 | +0.17% | |
| 23.13 | 23.18 | 23.13 | 23.17 | +0.22% | |
| 23.15 | 23.16 | 23.11 | 23.12 | -0.04% | |
| 23.16 | 23.17 | 23.10 | 23.13 | +0.09% | |
| 23.11 | 23.12 | 23.10 | 23.11 | +0.09% | |
| 23.17 | 23.18 | 23.08 | 23.09 | -0.13% | |
| 23.14 | 23.17 | 23.12 | 23.12 | -0.30% | |
| 23.17 | 23.20 | 23.16 | 23.19 | +0.04% | |
| 23.17 | 23.18 | 23.15 | 23.18 | +0.26% | |
| 23.12 | 23.14 | 23.11 | 23.12 | -0.13% | |
| 23.12 | 23.18 | 23.12 | 23.15 | +0.04% | |
| 23.12 | 23.15 | 23.11 | 23.14 | +0.39% | |
| 23.11 | 23.11 | 23.04 | 23.05 | -0.39% | |
| 23.13 | 23.15 | 23.12 | 23.14 | +0.09% | |
| 23.10 | 23.13 | 23.09 | 23.12 | -0.34% | |
| 23.20 | 23.21 | 23.18 | 23.20 | 0.00% | |
| 23.17 | 23.22 | 23.16 | 23.20 | -0.13% | |
| 23.33 | 23.33 | 23.21 | 23.23 | -0.43% | |
| 23.31 | 23.34 | 23.30 | 23.33 | +0.04% | |
| 23.29 | 23.32 | 23.26 | 23.32 | +0.04% | |
| 23.32 | 23.32 | 23.28 | 23.31 | +0.09% | |
| 23.32 | 23.33 | 23.29 | 23.29 | -0.30% | |
| 23.34 | 23.36 | 23.33 | 23.36 | +0.04% | |
| 23.35 | 23.36 | 23.34 | 23.35 | +0.17% | |
| 23.31 | 23.31 | 23.29 | 23.31 | +0.13% | |
| 23.29 | 23.30 | 23.26 | 23.28 | -0.17% | |
| 23.22 | 23.32 | 23.21 | 23.32 | +0.39% | |
| 23.25 | 23.28 | 23.21 | 23.23 | -0.13% | |
| 23.23 | 23.26 | 23.21 | 23.26 | +0.17% | |
| 23.19 | 23.22 | 23.16 | 23.22 | +0.04% | |
| 23.14 | 23.22 | 23.13 | 23.21 | +0.56% | |
| 23.08 | 23.09 | 23.06 | 23.08 | — |