GOVT: iShares U.S. Treasury Bond ETF

As of Thursday, October 30th, 2025

$ 23.20

-0.04 -0.15%

Open: 23.17
High: 23.22
Low: 23.16
Volume: 5,846,089
Previous Close on Wednesday, October 29th, 2025

$ 23.23

-0.10 -0.43%

Open: 23.33
High: 23.33
Low: 23.21
Volume: 6,457,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 23.17 23.22 23.16 23.20 5,816,089 -0.04 -0.15
2025-10-29 23.33 23.33 23.21 23.23 6,457,617 -0.10 -0.43
2025-10-28 23.31 23.34 23.30 23.33 13,810,780 +0.02 +0.06
2025-10-27 23.29 23.32 23.26 23.32 12,822,878 +0.01 +0.04
2025-10-24 23.32 23.32 23.28 23.31 14,075,644 +0.02 +0.06
2025-10-23 23.32 23.33 23.29 23.29 9,767,329 -0.07 -0.30
2025-10-22 23.34 23.36 23.33 23.36 12,075,686 +0.02 +0.06
2025-10-21 23.35 23.36 23.34 23.35 13,966,085 +0.04 +0.15
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 23.34
On 2025-10-28		 23.16
On 2025-10-30		 -0.10 -0.41 23.34
On 2025-10-28		 23.16
On 2025-10-30		 -0.77 23.28
10D 23.36
On 2025-10-21		 23.16
On 2025-10-30		 -0.12 -0.51 23.36
On 2025-10-21		 23.16
On 2025-10-30		 -0.86 23.30
20D 23.36
On 2025-10-21		 23.03
On 2025-10-06		 0.08 0.32 23.36
On 2025-10-21		 23.16
On 2025-10-30		 -0.86 23.23
WTD 23.34
On 2025-10-28		 23.16
On 2025-10-30		 -0.11 -0.47 23.34
On 2025-10-28		 23.16
On 2025-10-30		 -0.77 23.27
MTD 23.36
On 2025-10-21		 23.03
On 2025-10-06		 0.08 0.32 23.36
On 2025-10-21		 23.16
On 2025-10-30		 -0.86 23.22
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
BRSL

Brightstar Lottery PLC

16.60 -0.08 -0.48 1,376,238
GIII

G-III Apparel Group Ltd.

27.34 -0.53 -1.90 277,145
JOE

The St. Joe Company

54.85 +5.82 +11.87 640,531
FBK

FB Financial Corp.

54.70 +0.87 +1.62 333,675
GOVT

iShares U.S. Treasury Bond ETF

23.20 -0.04 -0.15 5,846,089