GOVM
iShares 1-10 Year Treasury Bond ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,625
After-hoursOct 2, 2026 4:10:30 PM EDT
24.32USD0.000%(0.00)
GOVM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.32 | 24.32 | 24.32 | 24.32 | -0.164% | 133 | 0.000% |
| 2026-10-01 | 24.36 | 24.36 | 24.36 | 24.36 | -0.082% | 193 | -0.164% |
| 2026-09-30 | 24.38 | 24.38 | 24.38 | 24.38 | 0.000% | 176 | -0.246% |
| 2026-09-29 | 24.38 | 24.38 | 24.38 | 24.38 | +0.041% | 646 | -0.246% |
| 2026-09-28 | 24.33 | 24.37 | 24.33 | 24.37 | -0.286% | 1,212 | -0.205% |
| 2026-09-25 | 24.39 | 24.44 | 24.38 | 24.44 | +0.246% | 1,569 | -0.491% |
| 2026-09-24 | 24.38 | 24.38 | 24.38 | 24.38 | -0.205% | 639 | -0.246% |
| 2026-09-23 | 24.43 | 24.43 | 24.43 | 24.43 | -0.489% | 191 | -0.450% |
| 2026-09-22 | 24.55 | 24.55 | 24.55 | 24.55 | +0.061% | 137 | -0.937% |
| 2026-09-21 | 24.53 | 24.54 | 24.53 | 24.54 | +0.122% | 2,575 | -0.876% |
| 2026-09-18 | 24.50 | 24.50 | 24.50 | 24.50 | -0.202% | 40 | -0.755% |
| 2026-09-17 | 24.55 | 24.55 | 24.55 | 24.55 | +0.202% | 24 | -0.955% |
| 2026-09-16 | 24.56 | 24.56 | 24.50 | 24.50 | -0.061% | 241 | -0.755% |
| 2026-09-15 | 24.51 | 24.52 | 24.51 | 24.52 | -0.122% | 1,525 | -0.816% |
| 2026-09-14 | 24.57 | 24.57 | 24.55 | 24.55 | 0.000% | 1,055 | -0.937% |
| 2026-09-11 | 24.55 | 24.55 | 24.55 | 24.55 | -0.224% | 36 | -0.937% |
| 2026-09-10 | 24.63 | 24.63 | 24.61 | 24.61 | -0.324% | 1,479 | -1.158% |
| 2026-09-09 | 24.68 | 24.68 | 24.68 | 24.68 | -0.117% | 386 | -1.479% |
| 2026-09-08 | 24.71 | 24.71 | 24.71 | 24.71 | -0.105% | 15 | -1.594% |
| 2026-09-04 | 24.74 | 24.74 | 24.74 | 24.74 | -0.040% | 188 | -1.698% |
| 2026-09-03 | 24.75 | 24.75 | 24.75 | 24.75 | +0.081% | 118 | -1.737% |
| 2026-09-02 | 24.73 | 24.73 | 24.73 | 24.73 | +0.081% | 120 | -1.658% |
| 2026-09-01 | 24.71 | 24.71 | 24.69 | 24.71 | -0.451% | 614 | -1.578% |
| 2026-08-31 | 24.82 | 24.83 | 24.82 | 24.82 | -0.032% | 343 | -2.022% |
| 2026-08-28 | 24.83 | 24.83 | 24.83 | 24.83 | -0.281% | 97 | -2.054% |
| 2026-08-27 | 24.93 | 24.93 | 24.90 | 24.90 | -0.041% | 434 | -2.329% |
| 2026-08-26 | 24.93 | 24.93 | 24.91 | 24.91 | -0.119% | 124 | -2.369% |
| 2026-08-25 | 24.94 | 24.94 | 24.94 | 24.94 | +0.242% | 466 | -2.486% |
| 2026-08-24 | 24.96 | 24.96 | 24.88 | 24.88 | -0.001% | 2,162 | -2.250% |
| 2026-08-21 | 24.88 | 24.88 | 24.88 | 24.88 | -0.080% | 127 | -2.251% |
| 2026-08-20 | 24.89 | 24.90 | 24.88 | 24.90 | -0.120% | 2,270 | -2.329% |
| 2026-08-19 | 24.90 | 24.93 | 24.88 | 24.93 | +0.161% | 1,095 | -2.447% |
| 2026-08-18 | 24.90 | 24.91 | 24.89 | 24.89 | +0.060% | 4,033 | -2.290% |
| 2026-08-17 | 24.88 | 24.88 | 24.88 | 24.88 | -0.060% | 14 | -2.231% |
| 2026-08-14 | 24.91 | 24.91 | 24.89 | 24.89 | -0.090% | 1,015 | -2.290% |
| 2026-08-13 | 24.91 | 24.91 | 24.91 | 24.91 | +0.131% | 16 | -2.378% |
| 2026-08-12 | 24.89 | 25.14 | 24.88 | 24.88 | +0.121% | 19,786 | -2.251% |
| 2026-08-11 | 24.86 | 24.86 | 24.85 | 24.85 | +0.081% | 155 | -2.133% |
| 2026-08-10 | 24.83 | 24.83 | 24.83 | 24.83 | -0.170% | 23 | -2.054% |
| 2026-08-07 | 24.87 | 24.87 | 24.87 | 24.87 | +0.153% | 29 | -2.221% |
| 2026-08-06 | 24.86 | 24.86 | 24.82 | 24.83 | -0.183% | 2,428 | -2.072% |
| 2026-08-05 | 24.87 | 24.88 | 24.87 | 24.88 | +0.041% | 2,092 | -2.251% |
| 2026-08-04 | 24.87 | 24.87 | 24.87 | 24.87 | +0.238% | 14 | -2.211% |
| 2026-08-03 | 24.81 | 24.81 | 24.81 | 24.81 | -0.237% | 18 | -1.979% |
| 2026-07-31 | 24.87 | 24.87 | 24.87 | 24.87 | -0.131% | 36 | -2.211% |
| 2026-07-30 | 24.90 | 24.90 | 24.90 | 24.90 | +0.033% | 8 | -2.338% |
| 2026-07-29 | 24.89 | 24.89 | 24.89 | 24.89 | -0.064% | 19 | -2.306% |
| 2026-07-28 | 24.88 | 24.91 | 24.88 | 24.91 | +0.161% | 238 | -2.369% |
| 2026-07-27 | 24.87 | 24.87 | 24.87 | 24.87 | +0.089% | 19 | -2.211% |
| 2026-07-24 | 24.85 | 24.85 | 24.85 | 24.85 | +0.125% | 16 | -2.125% |
| 2026-07-23 | 24.82 | 24.82 | 24.82 | 24.82 | -0.133% | 11 | -2.002% |
| 2026-07-22 | 24.87 | 24.87 | 24.85 | 24.85 | -0.121% | 420 | -2.133% |
| 2026-07-21 | 24.88 | 24.88 | 24.88 | 24.88 | -0.161% | 27 | -2.251% |
| 2026-07-20 | 24.92 | 24.92 | 24.92 | 24.92 | -0.120% | 18 | -2.408% |
| 2026-07-17 | 24.95 | 24.95 | 24.95 | 24.95 | +0.021% | 8 | -2.525% |
| 2026-07-16 | 24.94 | 24.94 | 24.94 | 24.94 | -0.024% | 139 | -2.505% |
| 2026-07-15 | 24.95 | 24.95 | 24.95 | 24.95 | +0.163% | 11 | -2.528% |
| 2026-07-14 | 24.91 | 24.91 | 24.91 | 24.91 | +0.202% | 12 | -2.369% |
| 2026-07-13 | 24.91 | 24.91 | 24.86 | 24.86 | -0.201% | 111 | -2.172% |
| 2026-07-10 | 24.91 | 24.91 | 24.91 | 24.91 | -0.059% | 221 | -2.369% |
| 2026-07-09 | 24.92 | 24.92 | 24.92 | 24.92 | +0.140% | 13 | -2.426% |
| 2026-07-08 | 24.89 | 24.89 | 24.89 | 24.89 | -0.120% | 13 | -2.290% |
| 2026-07-07 | 24.92 | 24.92 | 24.92 | 24.92 | -0.240% | 31 | -2.408% |
| 2026-07-06 | 24.98 | 24.98 | 24.98 | 24.98 | +0.060% | 9 | -2.642% |
| 2026-07-02 | 24.96 | 24.96 | 24.96 | 24.96 | +0.120% | 8 | -2.584% |
| 2026-07-01 | 24.93 | 24.93 | 24.93 | 24.93 | -0.586% | 17 | -2.466% |
| 2026-06-30 | 25.08 | 25.08 | 25.08 | 25.08 | -0.231% | 18 | -3.038% |
| 2026-06-29 | 25.14 | 25.14 | 25.13 | 25.14 | 0.000% | 228 | -3.262% |
| 2026-06-26 | 25.14 | 25.14 | 25.14 | 25.14 | +0.159% | 1 | -3.262% |
| 2026-06-25 | 25.10 | 25.10 | 25.10 | 25.10 | +0.059% | 2 | -3.108% |
| 2026-06-24 | 25.09 | 25.09 | 25.09 | 25.09 | +0.281% | 0 | -3.050% |
| 2026-06-23 | 25.02 | 25.02 | 25.02 | 25.02 | +0.098% | 10 | -2.778% |
| 2026-06-22 | 24.99 | 24.99 | 24.99 | 24.99 | -0.180% | 0 | -2.683% |
| 2026-06-18 | 25.04 | 25.04 | 25.04 | 25.04 | +0.186% | 0 | -2.858% |
| 2026-06-17 | 24.99 | 24.99 | 24.99 | 24.99 | -0.402% | 0 | -2.678% |
| 2026-06-16 | 25.09 | 25.09 | 25.09 | 25.09 | +0.106% | 0 | -3.069% |
| 2026-06-15 | 25.06 | 25.06 | 25.06 | 25.06 | +0.092% | 1 | -2.966% |
| 2026-06-12 | 25.04 | 25.04 | 25.04 | 25.04 | -0.091% | 0 | -2.877% |
| 2026-06-11 | 25.06 | 25.06 | 25.06 | 25.06 | +0.333% | 5 | -2.966% |
| 2026-06-10 | 24.98 | 24.98 | 24.98 | 24.98 | -0.020% | 5 | -2.642% |
| 2026-06-09 | 24.98 | 24.98 | 24.98 | 24.98 | +0.131% | 0 | -2.662% |
| 2026-06-08 | 24.95 | 24.95 | 24.95 | 24.95 | -0.012% | 0 | -2.534% |
| 2026-06-05 | 24.96 | 24.96 | 24.96 | 24.96 | -0.298% | 1 | -2.546% |
| 2026-06-04 | 25.03 | 25.03 | 25.03 | 25.03 | +0.080% | 1 | -2.837% |
| 2026-06-03 | 25.01 | 25.01 | 25.01 | 25.01 | -0.113% | 1 | -2.759% |
| 2026-06-02 | 25.04 | 25.04 | 25.04 | 25.04 | +0.014% | 0 | -2.869% |
| 2026-06-01 | 25.03 | 25.03 | 25.03 | 25.03 | -0.075% | 2 | -2.856% |
| 2026-05-29 | 25.05 | 25.05 | 25.05 | 25.05 | +0.068% | 2 | -2.929% |
| 2026-05-28 | 25.04 | 25.04 | 25.04 | 25.04 | +0.093% | 1 | -2.862% |
| 2026-05-27 | 25.01 | 25.01 | 25.01 | 25.01 | +0.034% | 0 | -2.772% |
| 2026-05-26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.198% | 0.04 | -2.739% |
| 2026-05-22 | 24.96 | 24.96 | 24.96 | 24.96 | +0.017% | 0.12 | -2.547% |
| 2026-05-21 | 24.95 | 24.95 | 24.95 | 24.95 | -0.032% | 0.28 | -2.530% |
| 2026-05-20 | 24.97 | 24.97 | 24.96 | 24.96 | +0.298% | 200 | -2.561% |
| 2026-05-19 | 24.89 | 24.89 | 24.89 | 24.89 | -0.179% | 2 | -2.270% |
| 2026-05-18 | 24.93 | 24.93 | 24.92 | 24.93 | +0.056% | 1,103 | -2.445% |
| 2026-05-15 | 24.93 | 24.93 | 24.92 | 24.92 | -0.341% | 201 | -2.390% |
| 2026-05-14 | 25.00 | 25.00 | 25.00 | 25.00 | -0.036% | 2 | -2.724% |
| 2026-05-13 | 25.01 | 25.01 | 25.01 | 25.01 | 0.000% | 10 | -2.759% |