Cboe BZX · GOVT · ETF
iShares U.S. Treasury Bond ETF (GOVT) ETF price history
Every Cboe BZX trading session of iShares U.S. Treasury Bond ETF from Feb 24, 2012 to Nov 12, 2026: 3,702 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GOVT adjusted close, 2012 to 2026
- $24.34
- All time high, 2020
- $23.05
- 52 week high, $21.73 low
- 3,702
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
GOVT key facts
- iShares U.S. Treasury Bond ETF (GOVT) closed at $22.02 on Nov 12, 2026 on Cboe BZX.
- GOVT's all time high close is $24.34, set on Aug 4, 2020; its all time low close is $18.72 on Mar 19, 2012.
- GOVT's 52 week range is $21.73 to $23.05.
- GOVT returned -2.7% over the year to Nov 12, 2026 and -5.1% over five years.
- Over ten years GOVT returned +8%, +0.8% a year compounded.
- GOVT's deepest drawdown was -19.1% from Aug 4, 2020 to Oct 19, 2023.
- DataCedar holds 3,702 daily sessions of GOVT history from Feb 24, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GOVT price chart, 2012 to 2026
GOVT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -1.9% |
| 6 months | -2.4% |
| Year to date | -2.9% |
| 1 year | -2.7% |
| 3 years | +9.4% |
| 5 years | -5.1% |
| 10 years | +8.4% |
| Since Feb 24, 2012 | +15.8% |
| Compound annual growth, 14.7 years | +1.0% |
GOVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.34 on Aug 4, 2020
- All time low close
- $18.72 on Mar 19, 2012
- 52 week high
- $23.05 on Feb 27, 2026
- 52 week low
- $21.73 on Oct 1, 2026
- Deepest drawdown
- -19.1% from Aug 4, 2020 to Oct 19, 2023, not yet recovered
- Best single session
- +2.3% on Mar 20, 2020
- Worst single session
- -2.2% on Mar 17, 2020
- Volatility, 1 year annualised
- 3.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2019, +7%
- Worst calendar year
- 2022, -13%
GOVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 24, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.64 | $23.05 | $21.73 | $22.02 | -2.7% | 2.6B | 218 |
| 2025 | $21.44 | $22.75 | $21.09 | $22.62 | +3.8% | 2.4B | 250 |
| 2024 | $21.10 | $22.23 | $20.44 | $21.80 | +3.0% | 1.8B | 252 |
| 2023 | $20.48 | $21.28 | $19.69 | $21.17 | +4.2% | 2.8B | 250 |
| 2022 | $23.16 | $23.17 | $19.68 | $20.32 | -13.4% | 3.1B | 251 |
| 2021 | $23.81 | $23.87 | $22.74 | $23.47 | -1.1% | 1.3B | 252 |
| 2020 | $22.53 | $24.41 | $22.12 | $23.73 | +7.3% | 1.7B | 253 |
| 2019 | $20.75 | $22.61 | $20.61 | $22.12 | +7.4% | 1.1B | 252 |
| 2018 | $20.55 | $20.75 | $20.00 | $20.60 | +0.3% | 382.1M | 251 |
| 2017 | $20.07 | $20.86 | $19.99 | $20.55 | +2.2% | 276.8M | 251 |
| 2016 | $20.08 | $21.20 | $19.92 | $20.11 | +0.6% | 185.8M | 252 |
| 2015 | $19.89 | $20.55 | $19.65 | $19.99 | +0.9% | 97.3M | 252 |
| 2014 | $18.90 | $20.04 | $18.89 | $19.82 | +4.7% | 17.6M | 252 |
| 2013 | $19.38 | $19.72 | $18.49 | $18.92 | -2.5% | 17.1M | 252 |
| 2012 | $19.01 | $19.66 | $18.68 | $19.41 | n/a | 45.3M | 214 |
GOVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $22.02 | -1.3% |
| October 2026 | $22.31 | +2.3% |
| September 2026 | $21.80 | -2.5% |
| August 2026 | $22.36 | -0.1% |
| July 2026 | $22.38 | -1.5% |
| June 2026 | $22.71 | +0.3% |
| May 2026 | $22.64 | +0.1% |
| April 2026 | $22.61 | -0.1% |
| March 2026 | $22.63 | -1.7% |
| February 2026 | $23.03 | +1.7% |
| January 2026 | $22.63 | +0.0% |
| December 2025 | $22.62 | -0.4% |
About the GOVT data
Daily bars. 3,702 sessions from Feb 24, 2012 to Nov 12, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 24, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3AGOVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- GOOW Roundhill GOOGL WeeklyPay ETF
- GOOX T-Rex 2X Long Alphabet Daily Target ETF
- GOP Subversive Congressional Republicans Trading ETF
- GOVM iShares 1-10 Year Treasury Bond ETF
- GOVZ iShares 25 Year Treasury STRIPS Bond ETF
- GROZ Zacks Focus Growth ETF
- GSEE Goldman Sachs MarketBeta Emerging Markets Equity ETF
- GSEP FT Vest U.S. Equity Moderate Buffer ETF - September
Common questions
GOVT share price history
