GOVT: iShares U.S. Treasury Bond ETF

As of Tuesday, September 1st, 2026

$ 22.32

-0.12 -0.53%

Open: 22.33
High: 22.37
Low: 22.31
Volume: 15,220,186
Previous Close on Monday, August 31st, 2026

$ 22.44

-0.02 -0.09%

Open: 22.45
High: 22.45
Low: 22.42
Volume: 9,810,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 22.33 22.37 22.31 22.32 15,220,186 -0.12 -0.53
2026-08-31 22.45 22.45 22.42 22.44 9,810,350 -0.02 -0.09
2026-08-28 22.53 22.55 22.46 22.46 11,237,518 -0.07 -0.31
2026-08-27 22.54 22.56 22.51 22.53 23,458,894 -0.02 -0.09
2026-08-26 22.55 23.53 22.52 22.55 101,666,330 -0.02 -0.09
2026-08-25 22.54 22.58 22.53 22.57 21,338,511 +0.08 +0.36
2026-08-24 22.47 22.51 22.47 22.49 6,263,458 +0.04 +0.18
2026-08-21 22.47 22.48 22.44 22.45 9,465,923 -0.03 -0.13
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 23.53
On 2026-08-26		 22.31
On 2026-09-01		 -0.25 -1.11 23.53
On 2026-08-26		 22.31
On 2026-09-01		 -5.18 22.46
10D 23.53
On 2026-08-26		 22.31
On 2026-09-01		 -0.13 -0.58 23.53
On 2026-08-26		 22.31
On 2026-09-01		 -5.18 22.48
20D 23.53
On 2026-08-26		 22.31
On 2026-09-01		 -0.17 -0.76 23.53
On 2026-08-26		 22.31
On 2026-09-01		 -5.18 22.47
WTD 22.45
On 2026-08-31		 22.31
On 2026-09-01		 -0.14 -0.62 22.45
On 2026-08-31		 22.31
On 2026-09-01		 -0.62 22.38
MTD 22.37
On 2026-09-01		 22.31
On 2026-09-01		 -0.12 -0.53 -- -- -- 22.32
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
JXN

Jackson Financial Inc.

132.78 -0.65 -0.49 416,651
NVAX

Novavax Inc.

10.12 +0.75 +8.00 10,008,915
SCHX

Schwab U.S. Large-Cap ETF

30.03 -0.20 -0.66 6,765,596
SCHZ

Schwab U.S. Aggregate Bond ETF

22.62 -0.15 -0.66 5,849,535
GOVT

iShares U.S. Treasury Bond ETF

22.32 -0.12 -0.53 15,220,186