GOVT: iShares U.S. Treasury Bond ETF

As of Friday, May 30th, 2025

$ 22.72

-- 0 0%

Open: 22.72
High: 22.72
Low: 22.72
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 22.72

+0.08 +0.33%

Open: 22.67
High: 22.73
Low: 22.67
Volume: 7,983,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 22.67 22.73 22.67 22.72 7,983,343 +0.08 +0.33
2025-05-28 22.65 22.66 22.61 22.64 10,892,356 -0.04 -0.18
2025-05-27 22.65 22.69 22.62 22.68 12,198,006 +0.08 +0.35
2025-05-23 22.62 22.63 22.57 22.60 8,272,925 +0.04 +0.18
2025-05-22 22.50 22.56 22.48 22.56 11,783,137 +0.05 +0.22
2025-05-21 22.56 22.59 22.49 22.51 11,838,741 -0.12 -0.51
2025-05-20 22.61 22.64 22.58 22.63 8,820,179 -0.03 -0.13
2025-05-19 22.56 22.66 22.56 22.66 11,460,958 -0.01 -0.04
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 22.73
On 2025-05-29		 22.48
On 2025-05-22		 0.21 0.91 22.69
On 2025-05-27		 22.61
On 2025-05-28		 -0.35 22.64
10D 22.73
On 2025-05-16		 22.48
On 2025-05-22		 0.18 0.78 22.73
On 2025-05-16		 22.48
On 2025-05-22		 -1.10 22.63
20D 23.02
On 2025-05-01		 22.48
On 2025-05-22		 -0.37 -1.58 23.02
On 2025-05-01		 22.48
On 2025-05-22		 -2.35 22.68
WTD 22.73
On 2025-05-29		 22.61
On 2025-05-28		 0.12 0.51 22.69
On 2025-05-27		 22.61
On 2025-05-28		 -0.35 22.68
MTD 23.02
On 2025-05-01		 22.48
On 2025-05-22		 -0.37 -1.58 23.02
On 2025-05-01		 22.48
On 2025-05-22		 -2.35 22.68
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.01 -0.15 -0.06 1,105,764
KO

The Coca-Cola Company

71.95 +0.46 +0.64 3,070,554
PFE

Pfizer Inc.

23.55 +0.10 +0.44 7,658,957
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,961,438
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,191.69 -24.04 -0.06 172,675,527
DJTA

Dow Jones Transportation Average

14,694.49 -50.89 -0.35 38,968,122
SPX

S&P 500 Index

5,898.47 -13.70 -0.23
OEX

S&P 100 Index

2,879.03 -6.57 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,300.76 -63.19 -0.30
NYA

NYSE Composite Index

19,731.04 -12.82 -0.06
XAX

NYSE AMEX Composite Index

5,190.14 -21.97 -0.42
RUI

RUSSELL 1000 Index

3,228.02 -7.55 -0.23
RUT

Russell 2000 Index

2,068.72 -6.06 -0.29
RUA

Russell 3000 Index

3,352.42 -7.92 -0.24
VIX

CBOE Volatility Index

19.26 +0.08 +0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,843.27 -18.78 -0.19
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.72 0.00 0.00