GOVT: iShares U.S. Treasury Bond ETF

As of Friday, October 30th, 2026

$ 22.29

+0.05 +0.22%

Open: 22.30
High: 22.32
Low: 22.26
Volume: 12,333,345
Previous Close on Thursday, October 29th, 2026

$ 22.24

+0.09 +0.41%

Open: 22.22
High: 22.27
Low: 22.20
Volume: 7,996,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 22.30 22.32 22.26 22.29 12,333,345 +0.05 +0.22
2026-10-29 22.22 22.27 22.20 22.24 7,996,891 +0.09 +0.41
2026-10-28 22.21 22.21 22.14 22.15 9,954,378 -0.06 -0.27
2026-10-27 22.20 22.22 22.19 22.21 9,006,458 -0.01 -0.02
2026-10-26 22.21 22.24 22.20 22.22 9,532,926 +0.02 +0.07
2026-10-23 22.23 22.24 22.19 22.20 7,983,737 -0.04 -0.16
2026-10-22 22.14 22.26 22.13 22.24 10,919,461 +0.18 +0.79
2026-10-21 22.07 22.09 22.01 22.06 9,322,887 +0.01 +0.02
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 22.32
On 2026-10-30		 22.14
On 2026-10-28		 0.09 0.41 22.24
On 2026-10-26		 22.14
On 2026-10-28		 -0.45 22.22
10D 22.32
On 2026-10-30		 22.00
On 2026-10-19		 0.21 0.95 22.26
On 2026-10-22		 22.14
On 2026-10-28		 -0.54 22.17
20D 22.32
On 2026-10-30		 21.74
On 2026-10-07		 0.48 2.20 22.12
On 2026-10-15		 22.00
On 2026-10-19		 -0.54 22.04
WTD 22.32
On 2026-10-30		 22.14
On 2026-10-28		 0.09 0.41 22.24
On 2026-10-26		 22.14
On 2026-10-28		 -0.45 22.22
MTD 22.32
On 2026-10-30		 21.73
On 2026-10-01		 0.42 1.92 21.91
On 2026-10-02		 21.74
On 2026-10-07		 -0.78 22.02
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.29 +0.05 +0.22 12,333,345