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%
GOVT — iShares U.S. Treasury Bond ETF
Cboe BZXiShares U.S. Treasury Bond ETF
$21.81
-0.04(-0.18%)
- O
- 21.89
- H
- 21.91
- L
- 21.79
- V
- 16.07M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.81
Period Return-4.09%
Period High$23.39
Period Low$21.73
Avg Daily Volume9.38M
Total Trading Days365
GOVT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.89 | $21.91 | $21.79 | $21.81 | $-0.04 | -0.18% | 16,069,004 | $21.82 | $21.79 $21.91 |
| Oct 1, 2026 | $21.75 | $21.89 | $21.73 | $21.85 | $-0.02 | -0.09% | 18,385,750 | $21.82 | $21.73 $21.89 |
| Sep 30, 2026 | $21.91 | $21.91 | $21.84 | $21.87 | $-0.02 | -0.07% | 13,283,516 | $21.86 | $21.84 $21.91 |
| Sep 29, 2026 | $21.89 | $21.90 | $21.84 | $21.89 | $-0.02 | -0.09% | 12,885,877 | $21.87 | $21.84 $21.90 |
| Sep 28, 2026 | $21.90 | $21.93 | $21.86 | $21.91 | $-0.08 | -0.34% | 18,345,722 | $21.88 | $21.86 $21.93 |
| Sep 25, 2026 | $21.95 | $21.99 | $21.91 | $21.98 | +$0.03 | +0.14% | 10,985,321 | $21.95 | $21.91 $21.99 |
| Sep 24, 2026 | $22.03 | $22.05 | $21.94 | $21.95 | $-0.07 | -0.32% | 11,033,321 | $21.98 | $21.94 $22.05 |
| Sep 23, 2026 | $22.15 | $22.16 | $21.99 | $22.02 | $-0.17 | -0.77% | 14,130,962 | $22.03 | $21.99 $22.16 |
| Sep 22, 2026 | $22.19 | $22.21 | $22.15 | $22.19 | +$0.01 | +0.05% | 13,194,578 | $22.18 | $22.15 $22.21 |
| Sep 21, 2026 | $22.18 | $22.19 | $22.16 | $22.18 | +$0.06 | +0.25% | 7,691,745 | $22.18 | $22.16 $22.19 |
| Sep 18, 2026 | $22.15 | $22.16 | $22.12 | $22.13 | $-0.09 | -0.38% | 6,483,407 | $22.14 | $22.12 $22.16 |
| Sep 17, 2026 | $22.18 | $22.21 | $22.17 | $22.21 | +$0.11 | +0.48% | 6,178,634 | $22.19 | $22.17 $22.21 |
| Sep 16, 2026 | $22.15 | $22.22 | $22.10 | $22.11 | $-0.02 | -0.07% | 7,009,892 | $22.16 | $22.10 $22.22 |
| Sep 15, 2026 | $22.12 | $22.14 | $22.11 | $22.12 | $-0.02 | -0.09% | 16,656,592 | $22.12 | $22.11 $22.14 |
| Sep 14, 2026 | $22.13 | $22.20 | $22.10 | $22.14 | $-0.01 | -0.05% | 12,012,725 | $22.16 | $22.10 $22.20 |
| Sep 11, 2026 | $22.20 | $22.22 | $22.14 | $22.15 | $-0.02 | -0.09% | 9,591,946 | $22.17 | $22.14 $22.22 |
| Sep 10, 2026 | $22.21 | $22.24 | $22.16 | $22.17 | $-0.13 | -0.56% | 11,005,638 | $22.19 | $22.16 $22.24 |
| Sep 9, 2026 | $22.34 | $22.35 | $22.27 | $22.30 | $-0.05 | -0.20% | 8,841,839 | $22.31 | $22.27 $22.35 |
| Sep 8, 2026 | $22.38 | $22.38 | $22.32 | $22.34 | $-0.02 | -0.07% | 5,728,089 | $22.35 | $22.32 $22.38 |
| Sep 4, 2026 | $22.36 | $22.38 | $22.35 | $22.36 | +$0.01 | +0.02% | 6,245,452 | $22.36 | $22.35 $22.38 |
| Sep 3, 2026 | $22.39 | $22.39 | $22.35 | $22.35 | +$0.02 | +0.07% | 13,309,018 | $22.38 | $22.35 $22.39 |
| Sep 2, 2026 | $22.34 | $22.34 | $22.31 | $22.34 | +$0.02 | +0.07% | 8,985,251 | $22.32 | $22.31 $22.34 |
| Sep 1, 2026 | $22.33 | $22.37 | $22.31 | $22.32 | $-0.12 | -0.53% | 15,356,230 | $22.33 | $22.31 $22.37 |
| Aug 31, 2026 | $22.45 | $22.45 | $22.42 | $22.44 | $-0.02 | -0.09% | 9,824,093 | $22.43 | $22.42 $22.45 |
| Aug 28, 2026 | $22.53 | $22.55 | $22.46 | $22.46 | $-0.07 | -0.31% | 11,238,501 | $22.49 | $22.46 $22.55 |
| Aug 27, 2026 | $22.54 | $22.56 | $22.51 | $22.53 | $-0.02 | -0.09% | 23,459,409 | $22.53 | $22.51 $22.56 |
| Aug 26, 2026 | $22.55 | $22.55 | $22.52 | $22.55 | $-0.02 | -0.09% | 101,690,570 | $22.53 | $22.52 $22.55 |
| Aug 25, 2026 | $22.54 | $22.58 | $22.53 | $22.57 | +$0.08 | +0.36% | 21,385,357 | $22.57 | $22.53 $22.58 |
| Aug 24, 2026 | $22.47 | $22.51 | $22.47 | $22.49 | +$0.04 | +0.18% | 6,306,265 | $22.49 | $22.47 $22.51 |
| Aug 21, 2026 | $22.47 | $22.48 | $22.44 | $22.45 | $-0.03 | -0.13% | 9,485,328 | $22.45 | $22.44 $22.48 |