GOVT: iShares U.S. Treasury Bond ETF

As of Thursday, July 23rd, 2026

$ 22.45

-0.05 -0.20%

Open: 22.44
High: 22.46
Low: 22.43
Volume: 9,665,713
Previous Close on Wednesday, July 22nd, 2026

$ 22.50

-0.03 -0.13%

Open: 22.53
High: 22.53
Low: 22.49
Volume: 5,325,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 22.44 22.46 22.43 22.45 9,665,713 -0.05 -0.20
2026-07-22 22.53 22.53 22.49 22.50 5,325,439 -0.03 -0.13
2026-07-21 22.54 22.55 22.51 22.53 5,422,191 -0.05 -0.20
2026-07-20 22.60 22.61 22.55 22.57 5,385,587 -0.06 -0.27
2026-07-17 22.64 22.67 22.62 22.63 6,864,189 +0.03 +0.13
2026-07-16 22.57 22.61 22.56 22.60 5,920,208 -0.01 -0.04
2026-07-15 22.58 22.63 22.58 22.61 10,378,017 +0.04 +0.18
2026-07-14 22.58 22.61 22.55 22.57 6,635,591 +0.05 +0.22
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 22.67
On 2026-07-17		 22.43
On 2026-07-23		 -0.15 -0.66 22.67
On 2026-07-17		 22.43
On 2026-07-23		 -1.06 22.53
10D 22.67
On 2026-07-17		 22.43
On 2026-07-23		 -0.15 -0.66 22.67
On 2026-07-17		 22.43
On 2026-07-23		 -1.06 22.56
20D 22.87
On 2026-06-25		 22.43
On 2026-07-23		 -0.37 -1.62 22.87
On 2026-06-25		 22.43
On 2026-07-23		 -1.92 22.63
WTD 22.61
On 2026-07-20		 22.43
On 2026-07-23		 -0.18 -0.80 22.61
On 2026-07-20		 22.43
On 2026-07-23		 -0.80 22.51
MTD 22.71
On 2026-07-02		 22.43
On 2026-07-23		 -0.33 -1.45 22.71
On 2026-07-02		 22.43
On 2026-07-23		 -1.23 22.58
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.45 -0.05 -0.20 9,665,713