GOVT: iShares U.S. Treasury Bond ETF

As of Wednesday, April 16th, 2025

$ 22.86

+0.07 +0.31%

Open: 22.81
High: 22.88
Low: 22.77
Volume: 15,410,489
Previous Close on Tuesday, April 15th, 2025

$ 22.79

+0.04 +0.18%

Open: 22.73
High: 22.83
Low: 22.73
Volume: 10,014,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 22.81 22.88 22.77 22.86 15,410,344 +0.07 +0.31
2025-04-15 22.73 22.83 22.73 22.79 10,014,988 +0.04 +0.18
2025-04-14 22.70 22.77 22.67 22.75 8,457,914 +0.11 +0.49
2025-04-11 22.60 22.67 22.50 22.64 13,418,777 -0.05 -0.22
2025-04-10 22.76 22.82 22.67 22.69 20,183,810 -0.10 -0.44
2025-04-09 22.74 22.82 22.63 22.79 41,307,841 -0.06 -0.26
2025-04-08 22.86 22.98 22.84 22.85 19,502,487 -0.10 -0.44
2025-04-07 23.16 23.18 22.93 22.95 39,956,197 -0.22 -0.95
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 22.88
On 2025-04-16		 22.50
On 2025-04-11		 0.07 0.31 22.82
On 2025-04-10		 22.50
On 2025-04-11		 -1.40 22.75
10D 23.34
On 2025-04-04		 22.50
On 2025-04-11		 -0.09 -0.39 23.34
On 2025-04-04		 22.50
On 2025-04-11		 -3.60 22.86
20D 23.34
On 2025-04-04		 22.50
On 2025-04-11		 -0.06 -0.24 23.34
On 2025-04-04		 22.50
On 2025-04-11		 -3.60 22.88
WTD 22.88
On 2025-04-16		 22.67
On 2025-04-14		 0.22 0.97 22.77
On 2025-04-14		 22.77
On 2025-04-14		 0.00 22.80
MTD 23.34
On 2025-04-04		 22.50
On 2025-04-11		 -0.13 -0.54 23.34
On 2025-04-04		 22.50
On 2025-04-11		 -3.60 22.88
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CI

Cigna Corporation

329.44 +0.81 +0.25 1,311,497
CF

CF Industries Holdings Inc.

74.10 +0.98 +1.34 3,258,176
ZS

Zscaler Inc.

202.87 -1.77 -0.86 1,662,953
DGRO

iShares Core Dividend Growth ETF

57.94 -0.84 -1.43 8,245,201
GOVT

iShares U.S. Treasury Bond ETF

22.86 +0.07 +0.31 15,410,489