GOVT: iShares U.S. Treasury Bond ETF

As of Tuesday, July 1st, 2025

$ 22.89

-0.10 -0.41%

Open: 22.91
High: 22.94
Low: 22.85
Volume: 10,888,069
Previous Close on Monday, June 30th, 2025

$ 22.98

+0.08 +0.35%

Open: 22.94
High: 22.98
Low: 22.91
Volume: 11,020,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 22.91 22.94 22.85 22.89 10,888,069 -0.10 -0.41
2025-06-30 22.94 22.98 22.91 22.98 11,020,232 +0.08 +0.35
2025-06-27 22.91 22.96 22.89 22.90 8,871,467 -0.05 -0.20
2025-06-26 22.91 22.95 22.88 22.95 12,613,483 +0.06 +0.24
2025-06-25 22.84 22.89 22.82 22.89 6,906,706 +0.02 +0.09
2025-06-24 22.79 22.89 22.79 22.87 8,401,453 +0.06 +0.26
2025-06-23 22.80 22.87 22.79 22.81 6,413,830 +0.06 +0.24
2025-06-20 22.71 22.79 22.70 22.76 6,763,286 +0.02 +0.07
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 22.98
On 2025-06-30		 22.82
On 2025-06-25		 0.02 0.07 22.98
On 2025-06-30		 22.85
On 2025-07-01		 -0.57 22.92
10D 22.98
On 2025-06-30		 22.67
On 2025-06-17		 0.24 1.04 22.98
On 2025-06-30		 22.85
On 2025-07-01		 -0.57 22.85
20D 22.98
On 2025-06-30		 22.56
On 2025-06-06		 0.27 1.17 22.77
On 2025-06-05		 22.56
On 2025-06-06		 -0.92 22.76
WTD 22.98
On 2025-06-30		 22.85
On 2025-07-01		 -0.02 -0.07 22.98
On 2025-06-30		 22.85
On 2025-07-01		 -0.57 22.93
MTD 22.94
On 2025-07-01		 22.85
On 2025-07-01		 -0.10 -0.41 -- -- -- 22.89
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.89 -0.10 -0.41 10,888,069