GOVT: iShares U.S. Treasury Bond ETF

As of Thursday, July 10th, 2025

$ 22.79

-0.02 -0.07%

Open: 22.79
High: 22.80
Low: 22.75
Volume: 7,952,245
Previous Close on Wednesday, July 9th, 2025

$ 22.80

+0.10 +0.42%

Open: 22.73
High: 22.80
Low: 22.73
Volume: 12,038,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 22.79 22.80 22.75 22.79 7,952,245 -0.02 -0.07
2025-07-09 22.73 22.80 22.73 22.80 12,038,113 +0.10 +0.42
2025-07-08 22.68 22.71 22.67 22.71 5,972,007 -0.02 -0.07
2025-07-07 22.76 22.76 22.70 22.72 6,001,545 -0.06 -0.26
2025-07-03 22.79 22.80 22.76 22.78 6,170,843 -0.06 -0.26
2025-07-02 22.83 22.85 22.81 22.84 10,744,808 -0.05 -0.20
2025-07-01 22.91 22.94 22.85 22.89 10,888,069 -0.10 -0.41
2025-06-30 22.94 22.98 22.91 22.98 11,020,232 +0.08 +0.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.80
On 2025-07-03		 22.67
On 2025-07-08		 -0.06 -0.24 22.80
On 2025-07-03		 22.67
On 2025-07-08		 -0.57 22.76
10D 22.98
On 2025-06-30		 22.67
On 2025-07-08		 -0.11 -0.46 22.98
On 2025-06-30		 22.67
On 2025-07-08		 -1.35 22.83
20D 22.98
On 2025-06-30		 22.64
On 2025-06-11		 0.16 0.68 22.98
On 2025-06-30		 22.67
On 2025-07-08		 -1.35 22.80
WTD 22.80
On 2025-07-09		 22.67
On 2025-07-08		 0.01 0.02 22.76
On 2025-07-07		 22.67
On 2025-07-08		 -0.39 22.75
MTD 22.94
On 2025-07-01		 22.67
On 2025-07-08		 -0.20 -0.85 22.94
On 2025-07-01		 22.67
On 2025-07-08		 -1.18 22.79
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.79 -0.02 -0.07 7,952,245