GOVT: iShares U.S. Treasury Bond ETF

As of Friday, May 22nd, 2026

$ 22.65

+0.02 +0.09%

Open: 22.65
High: 22.67
Low: 22.59
Volume: 6,303,218
Previous Close on Thursday, May 21st, 2026

$ 22.63

+0.03 +0.11%

Open: 22.55
High: 22.63
Low: 22.53
Volume: 7,807,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 22.65 22.67 22.59 22.65 6,303,218 +0.02 +0.09
2026-05-21 22.55 22.63 22.53 22.63 7,807,093 +0.03 +0.11
2026-05-20 22.51 22.62 22.50 22.61 12,100,902 +0.10 +0.44
2026-05-19 22.50 22.53 22.47 22.51 15,550,030 -0.07 -0.29
2026-05-18 22.59 22.61 22.53 22.57 12,308,748 +0.01 +0.02
2026-05-15 22.60 22.60 22.55 22.57 10,148,104 -0.13 -0.57
2026-05-14 22.74 22.75 22.69 22.70 5,721,002 -0.01 -0.02
2026-05-13 22.70 22.71 22.66 22.70 7,192,553 0.00 0.00
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 22.67
On 2026-05-22		 22.47
On 2026-05-19		 0.09 0.38 22.61
On 2026-05-18		 22.47
On 2026-05-19		 -0.62 22.59
10D 22.81
On 2026-05-11		 22.47
On 2026-05-19		 -0.17 -0.72 22.81
On 2026-05-11		 22.47
On 2026-05-19		 -1.49 22.64
20D 22.93
On 2026-04-27		 22.47
On 2026-05-19		 -0.29 -1.24 22.93
On 2026-04-27		 22.47
On 2026-05-19		 -2.01 22.72
WTD 22.67
On 2026-05-22		 22.47
On 2026-05-19		 0.09 0.38 22.61
On 2026-05-18		 22.47
On 2026-05-19		 -0.62 22.59
MTD 22.86
On 2026-05-07		 22.47
On 2026-05-19		 -0.17 -0.74 22.86
On 2026-05-07		 22.47
On 2026-05-19		 -1.71 22.69
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CNXN

PC Connection Inc.

66.44 +2.26 +3.52 92,134
GOVT

iShares U.S. Treasury Bond ETF

22.65 +0.02 +0.09 6,303,218