GOVT: iShares U.S. Treasury Bond ETF

As of Wednesday, June 18th, 2025

$ 22.74

+0.01 +0.04%

Open: 22.77
High: 22.80
Low: 22.72
Volume: 8,848,069
Previous Close on Tuesday, June 17th, 2025

$ 22.73

+0.08 +0.35%

Open: 22.69
High: 22.75
Low: 22.67
Volume: 9,855,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 22.77 22.80 22.72 22.74 8,848,069 +0.01 +0.04
2025-06-17 22.69 22.75 22.67 22.73 9,855,773 +0.08 +0.35
2025-06-16 22.68 22.72 22.65 22.65 7,704,096 -0.05 -0.22
2025-06-13 22.73 22.75 22.66 22.70 8,462,312 -0.07 -0.31
2025-06-12 22.77 22.78 22.73 22.77 11,334,259 +0.09 +0.40
2025-06-11 22.66 22.71 22.64 22.68 11,303,612 +0.05 +0.22
2025-06-10 22.66 22.67 22.61 22.63 9,256,240 +0.03 +0.11
2025-06-09 22.57 22.62 22.56 22.61 5,570,053 +0.03 +0.11
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 2025-06-18		 22.65
On 2025-06-16		 0.06 0.26 22.78
On 2025-06-12		 22.65
On 2025-06-16		 -0.57 22.72
10D 22.80
On 2025-06-18		 22.56
On 2025-06-06		 0.00 0.00 22.77
On 2025-06-05		 22.56
On 2025-06-06		 -0.92 22.68
20D 22.80
On 2025-06-18		 22.48
On 2025-05-22		 0.12 0.51 22.77
On 2025-06-05		 22.56
On 2025-06-06		 -0.92 22.66
WTD 22.80
On 2025-06-18		 22.65
On 2025-06-16		 0.04 0.18 22.72
On 2025-06-16		 22.72
On 2025-06-16		 0.00 22.71
MTD 22.80
On 2025-06-18		 22.56
On 2025-06-06		 -0.02 -0.09 22.77
On 2025-06-05		 22.56
On 2025-06-06		 -0.92 22.67
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SNX

SYNNEX Corporation

124.64 -1.16 -0.92 728,055
GOVT

iShares U.S. Treasury Bond ETF

22.74 +0.01 +0.04 8,848,069