GOVT: iShares U.S. Treasury Bond ETF

As of Wednesday, May 14th, 2025

$ 22.54

-0.07 -0.29%

Open: 22.61
High: 22.61
Low: 22.54
Volume: 6,023,941
Previous Close on Tuesday, May 13th, 2025

$ 22.61

-0.03 -0.11%

Open: 22.65
High: 22.66
Low: 22.58
Volume: 13,404,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 22.61 22.61 22.54 22.54 6,023,941 -0.07 -0.29
2025-05-13 22.65 22.66 22.58 22.61 13,404,773 -0.03 -0.11
2025-05-12 22.64 22.67 22.63 22.63 8,159,231 -0.11 -0.48
2025-05-09 22.75 22.78 22.73 22.74 6,068,771 +0.02 +0.09
2025-05-08 22.83 22.84 22.72 22.72 8,296,247 -0.13 -0.55
2025-05-07 22.83 22.88 22.82 22.85 15,424,305 +0.04 +0.15
2025-05-06 22.76 22.81 22.74 22.81 10,517,208 +0.04 +0.18
2025-05-05 22.79 22.80 22.73 22.77 15,577,668 -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 22.84
On 2025-05-08		 22.54
On 2025-05-14		 -0.31 -1.34 22.84
On 2025-05-08		 22.54
On 2025-05-14		 -1.31 22.65
10D 23.02
On 2025-05-01		 22.54
On 2025-05-14		 -0.54 -2.34 23.02
On 2025-05-01		 22.54
On 2025-05-14		 -2.09 22.74
20D 23.08
On 2025-04-30		 22.54
On 2025-05-14		 -0.25 -1.10 23.08
On 2025-04-30		 22.54
On 2025-05-14		 -2.34 22.81
WTD 22.67
On 2025-05-12		 22.54
On 2025-05-14		 -0.20 -0.88 22.67
On 2025-05-12		 22.54
On 2025-05-14		 -0.57 22.59
MTD 23.02
On 2025-05-01		 22.54
On 2025-05-14		 -0.54 -2.34 23.02
On 2025-05-01		 22.54
On 2025-05-14		 -2.09 22.74
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.54 -0.07 -0.29 6,023,941