GOVT: iShares U.S. Treasury Bond ETF

As of Wednesday, August 12th, 2026

$ 22.45

+0.01 +0.04%

Open: 22.48
High: 22.49
Low: 22.44
Volume: 10,149,018
Previous Close on Tuesday, August 11th, 2026

$ 22.44

+0.02 +0.09%

Open: 22.45
High: 22.47
Low: 22.43
Volume: 5,217,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 22.48 22.49 22.44 22.45 10,149,000 +0.01 +0.04
2026-08-11 22.45 22.47 22.43 22.44 5,217,766 +0.02 +0.09
2026-08-10 22.45 22.46 22.41 22.42 6,553,382 -0.07 -0.31
2026-08-07 22.51 22.51 22.46 22.49 5,120,207 +0.04 +0.18
2026-08-06 22.48 22.49 22.43 22.45 6,892,415 -0.06 -0.27
2026-08-05 22.49 22.51 22.48 22.51 6,471,340 +0.02 +0.09
2026-08-04 22.47 22.50 22.46 22.49 6,967,174 +0.08 +0.36
2026-08-03 22.42 22.43 22.40 22.41 7,594,981 -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 22.51
On 2026-08-07		 22.41
On 2026-08-10		 -0.06 -0.27 22.51
On 2026-08-07		 22.41
On 2026-08-10		 -0.44 22.45
10D 22.52
On 2026-07-30		 22.40
On 2026-08-03		 -0.05 -0.20 22.52
On 2026-07-30		 22.40
On 2026-08-03		 -0.53 22.46
20D 22.67
On 2026-07-17		 22.40
On 2026-08-03		 -0.16 -0.71 22.67
On 2026-07-17		 22.40
On 2026-08-03		 -1.19 22.50
WTD 22.49
On 2026-08-12		 22.41
On 2026-08-10		 -0.04 -0.18 22.46
On 2026-08-10		 22.46
On 2026-08-10		 0.00 22.44
MTD 22.51
On 2026-08-05		 22.40
On 2026-08-03		 0.00 0.00 22.51
On 2026-08-05		 22.41
On 2026-08-10		 -0.44 22.46
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.45 +0.01 +0.04 10,149,018