GOVT: iShares U.S. Treasury Bond ETF

As of Monday, October 12th, 2026

$ 21.88

+0.01 +0.02%

Open: 21.86
High: 21.89
Low: 21.86
Volume: 6,306,710
Previous Close on Friday, October 9th, 2026

$ 21.88

-0.01 -0.02%

Open: 21.85
High: 21.89
Low: 21.83
Volume: 20,016,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 21.86 21.89 21.86 21.88 6,305,430 +0.01 +0.02
2026-10-09 21.85 21.89 21.83 21.88 20,016,008 -0.01 -0.02
2026-10-08 21.81 21.89 21.79 21.88 14,696,041 +0.06 +0.27
2026-10-07 21.75 21.84 21.74 21.82 17,036,650 -0.01 -0.02
2026-10-06 21.82 21.85 21.80 21.83 12,915,625 +0.04 +0.16
2026-10-05 21.80 21.81 21.74 21.79 19,880,453 -0.02 -0.09
2026-10-02 21.89 21.91 21.79 21.81 16,120,892 -0.04 -0.18
2026-10-01 21.75 21.89 21.73 21.85 18,385,743 -0.02 -0.09
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 21.89
On 2026-10-08		 21.74
On 2026-10-07		 0.09 0.41 21.85
On 2026-10-06		 21.74
On 2026-10-07		 -0.50 21.86
10D 21.91
On 2026-09-30		 21.73
On 2026-10-01		 -0.03 -0.11 21.91
On 2026-09-30		 21.73
On 2026-10-01		 -0.82 21.85
20D 22.22
On 2026-09-16		 21.73
On 2026-10-01		 -0.26 -1.17 22.22
On 2026-09-16		 21.73
On 2026-10-01		 -2.20 21.96
WTD 21.89
On 2026-10-12		 21.86
On 2026-10-12		 0.01 0.02 -- -- -- 21.88
MTD 21.91
On 2026-10-02		 21.73
On 2026-10-01		 0.01 0.05 21.91
On 2026-10-02		 21.74
On 2026-10-07		 -0.78 21.84
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

22.13 +0.01 +0.05 2,329,623
GOVT

iShares U.S. Treasury Bond ETF

21.88 +0.01 +0.02 6,306,710