GOVT: iShares U.S. Treasury Bond ETF

As of Monday, September 21st, 2026

$ 22.18

+0.06 +0.25%

Open: 22.18
High: 22.19
Low: 22.16
Volume: 7,690,232
Previous Close on Friday, September 18th, 2026

$ 22.13

-0.09 -0.38%

Open: 22.15
High: 22.16
Low: 22.12
Volume: 6,483,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 22.18 22.19 22.16 22.18 7,690,232 +0.06 +0.25
2026-09-18 22.15 22.16 22.12 22.13 6,483,311 -0.09 -0.38
2026-09-17 22.18 22.21 22.17 22.21 6,146,856 +0.11 +0.48
2026-09-16 22.15 22.22 22.10 22.11 6,985,563 -0.02 -0.07
2026-09-15 22.12 22.14 22.11 22.12 16,628,610 -0.02 -0.09
2026-09-14 22.13 22.20 22.10 22.14 11,988,749 -0.01 -0.05
2026-09-11 22.20 22.22 22.14 22.15 9,541,409 -0.02 -0.09
2026-09-10 22.21 22.24 22.16 22.17 11,003,707 -0.13 -0.56
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 22.22
On 2026-09-16		 22.10
On 2026-09-16		 0.04 0.18 22.22
On 2026-09-16		 22.12
On 2026-09-18		 -0.45 22.15
10D 22.38
On 2026-09-08		 22.10
On 2026-09-14		 -0.18 -0.78 22.38
On 2026-09-08		 22.10
On 2026-09-14		 -1.25 22.18
20D 23.53
On 2026-08-26		 22.10
On 2026-09-14		 -0.27 -1.20 23.53
On 2026-08-26		 22.10
On 2026-09-14		 -6.08 22.31
WTD 22.19
On 2026-09-21		 22.16
On 2026-09-21		 0.06 0.25 -- -- -- 22.18
MTD 22.39
On 2026-09-03		 22.10
On 2026-09-14		 -0.26 -1.16 22.39
On 2026-09-03		 22.10
On 2026-09-14		 -1.30 22.23
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
NVAX

Novavax Inc.

10.41 +0.30 +2.97 5,836,501
GOVT

iShares U.S. Treasury Bond ETF

22.18 +0.06 +0.25 7,690,232