CBOE · GOVT

iShares U.S. Treasury Bond ETF

Financial Services · Asset Management

$22.45

Down-$0.03 (-0.13%)

Updated Aug 23, 2026, 3:11 PM

SID Score

5.7/10

Composite research score

Smart Money

54/100

Neutral

Price performance

GOVT price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GOVT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$22.47	$22.48	$22.44	$22.45	9.49M
Aug 20, 2026	$22.48	$22.51	$22.46	$22.48	16.28M
Aug 19, 2026	$22.52	$22.54	$22.49	$22.54	18.71M
Aug 18, 2026	$22.405	$22.46	$22.4008	$22.45	6M
Aug 17, 2026	$22.45	$22.46	$22.42	$22.43	8.59M
Aug 14, 2026	$22.50	$22.51	$22.45	$22.46	6.55M
Aug 13, 2026	$22.51	$22.55	$22.50	$22.515	5.37M
Aug 12, 2026	$22.48	$22.49	$22.44	$22.45	10.16M
Aug 11, 2026	$22.45	$22.47	$22.43	$22.44	5.22M
Aug 10, 2026	$22.45	$22.46	$22.41	$22.42	6.56M
Aug 7, 2026	$22.505	$22.51	$22.46	$22.49	5.12M
Aug 6, 2026	$22.48	$22.49	$22.43	$22.45	6.92M
Aug 5, 2026	$22.49	$22.51	$22.48	$22.51	6.48M
Aug 4, 2026	$22.47	$22.50	$22.46	$22.49	7.06M
Aug 3, 2026	$22.42	$22.43	$22.40	$22.41	7.63M
Jul 31, 2026	$22.46	$22.4678	$22.41	$22.45	8.5M
Jul 30, 2026	$22.50	$22.52	$22.48	$22.505	6.54M
Jul 29, 2026	$22.56	$22.57	$22.49	$22.495	6.87M
Jul 28, 2026	$22.54	$22.59	$22.54	$22.58	4.42M
Jul 27, 2026	$22.51	$22.54	$22.50	$22.52	6.6M