MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOVM — iShares 1-10 Year Treasury Bond ETF
Cboe BZXiShares 1-10 Year Treasury Bond ETF
$24.32
-0.04(-0.16%)
- O
- 24.32
- H
- 24.32
- L
- 24.32
- V
- 131
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.32
Period Return-2.72%
Period High$25.14
Period Low$24.32
Avg Daily Volume555
Total Trading Days100
GOVM — Historical OHLCV Price & Volume Table
May 12, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | $-0.04 | -0.16% | 131 | $24.32 | $24.32 $24.32 |
| Oct 1, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | $-0.02 | -0.08% | 193 | $24.34 | $24.36 $24.36 |
| Sep 30, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | +$0.00 | +0.00% | 176 | $24.38 | $24.38 $24.38 |
| Sep 29, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | +$0.01 | +0.04% | 646 | $24.37 | $24.38 $24.38 |
| Sep 28, 2026 | $24.33 | $24.37 | $24.33 | $24.37 | $-0.07 | -0.29% | 1,212 | $24.34 | $24.33 $24.37 |
| Sep 25, 2026 | $24.39 | $24.44 | $24.38 | $24.44 | +$0.06 | +0.25% | 1,569 | $24.42 | $24.38 $24.44 |
| Sep 24, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $-0.05 | -0.20% | 639 | $24.38 | $24.38 $24.38 |
| Sep 23, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | $-0.12 | -0.49% | 191 | $24.42 | $24.43 $24.43 |
| Sep 22, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +$0.02 | +0.06% | 137 | $24.55 | $24.55 $24.55 |
| Sep 21, 2026 | $24.53 | $24.54 | $24.53 | $24.54 | +$0.03 | +0.12% | 2,575 | $24.53 | $24.53 $24.54 |
| Sep 18, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $-0.05 | -0.20% | 40 | $24.51 | $24.51 $24.51 |
| Sep 17, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +$0.05 | +0.20% | 24 | $24.55 | $24.55 $24.55 |
| Sep 16, 2026 | $24.56 | $24.56 | $24.51 | $24.51 | $-0.02 | -0.06% | 241 | $24.56 | $24.51 $24.56 |
| Sep 15, 2026 | $24.51 | $24.52 | $24.51 | $24.52 | $-0.03 | -0.12% | 1,525 | $24.52 | $24.51 $24.52 |
| Sep 14, 2026 | $24.57 | $24.57 | $24.55 | $24.55 | +$0.00 | +0.00% | 1,055 | $24.56 | $24.55 $24.57 |
| Sep 11, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | $-0.06 | -0.22% | 36 | $24.57 | $24.55 $24.55 |
| Sep 10, 2026 | $24.63 | $24.63 | $24.61 | $24.61 | $-0.08 | -0.32% | 1,479 | $24.63 | $24.61 $24.63 |
| Sep 9, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | $-0.03 | -0.12% | 386 | $24.69 | $24.69 $24.69 |
| Sep 8, 2026 | $24.71 | $24.71 | $24.71 | $24.71 | $-0.03 | -0.11% | 15 | $24.72 | $24.71 $24.71 |
| Sep 4, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | $-0.01 | -0.04% | 188 | $24.74 | $24.74 $24.74 |
| Sep 3, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | +$0.02 | +0.08% | 118 | $24.75 | $24.75 $24.75 |
| Sep 2, 2026 | $24.73 | $24.73 | $24.73 | $24.73 | +$0.02 | +0.08% | 120 | $24.73 | $24.73 $24.73 |
| Sep 1, 2026 | $24.71 | $24.71 | $24.69 | $24.71 | $-0.11 | -0.45% | 614 | $24.70 | $24.69 $24.71 |
| Aug 31, 2026 | $24.82 | $24.83 | $24.82 | $24.82 | $-0.01 | -0.03% | 343 | $24.82 | $24.82 $24.83 |
| Aug 28, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | $-0.07 | -0.28% | 97 | $24.83 | $24.83 $24.83 |
| Aug 27, 2026 | $24.93 | $24.93 | $24.90 | $24.90 | $-0.01 | -0.04% | 434 | $24.93 | $24.90 $24.93 |
| Aug 26, 2026 | $24.93 | $24.93 | $24.91 | $24.91 | $-0.03 | -0.12% | 124 | $24.93 | $24.91 $24.93 |
| Aug 25, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | +$0.06 | +0.24% | 466 | $24.93 | $24.94 $24.94 |
| Aug 24, 2026 | $24.97 | $24.97 | $24.88 | $24.88 | $-0.00 | +0.00% | 2,162 | $24.89 | $24.88 $24.97 |
| Aug 21, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | $-0.02 | -0.08% | 127 | $24.88 | $24.88 $24.88 |