GOVT: iShares U.S. Treasury Bond ETF

As of Friday, June 12th, 2026

$ 22.71

-0.02 -0.09%

Open: 22.70
High: 22.72
Low: 22.67
Volume: 7,612,715
Previous Close on Thursday, June 11th, 2026

$ 22.73

+0.12 +0.53%

Open: 22.63
High: 22.74
Low: 22.62
Volume: 7,940,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 22.70 22.72 22.67 22.71 7,612,715 -0.02 -0.09
2026-06-11 22.63 22.74 22.62 22.73 7,940,422 +0.12 +0.53
2026-06-10 22.64 22.65 22.60 22.61 7,406,279 -0.03 -0.11
2026-06-09 22.61 22.64 22.60 22.64 6,339,013 +0.05 +0.22
2026-06-08 22.64 22.65 22.58 22.59 6,158,029 -0.03 -0.11
2026-06-05 22.62 22.63 22.59 22.61 5,387,694 -0.08 -0.35
2026-06-04 22.70 22.71 22.68 22.69 7,239,519 +0.03 +0.13
2026-06-03 22.66 22.68 22.64 22.66 10,154,715 -0.04 -0.18
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 22.74
On 2026-06-11		 22.58
On 2026-06-08		 0.10 0.44 22.74
On 2026-06-11		 22.67
On 2026-06-12		 -0.31 22.65
10D 22.74
On 2026-06-11		 22.58
On 2026-06-08		 -0.07 -0.29 22.72
On 2026-06-02		 22.58
On 2026-06-08		 -0.62 22.66
20D 22.80
On 2026-05-29		 22.47
On 2026-05-19		 0.02 0.07 22.80
On 2026-05-29		 22.58
On 2026-06-08		 -0.96 22.66
WTD 22.74
On 2026-06-11		 22.58
On 2026-06-08		 0.10 0.44 22.74
On 2026-06-11		 22.67
On 2026-06-12		 -0.31 22.65
MTD 22.74
On 2026-06-11		 22.58
On 2026-06-08		 -0.07 -0.29 22.72
On 2026-06-02		 22.58
On 2026-06-08		 -0.62 22.66
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

28.54 +0.28 +0.99 277,695
BRK_B

Berkshire Hathaway

489.25 +3.46 +0.71 4,564,207
CNQ

Canadian Natural Resources Limited

45.30 -0.14 -0.31 5,782,440
GOVT

iShares U.S. Treasury Bond ETF

22.71 -0.02 -0.09 7,612,715