GOVT: iShares U.S. Treasury Bond ETF

As of Friday, March 20th, 2026

$ 22.79

-0.17 -0.72%

Open: 22.88
High: 22.88
Low: 22.78
Volume: 11,777,774
Previous Close on Thursday, March 19th, 2026

$ 22.95

+0.02 +0.09%

Open: 22.90
High: 22.98
Low: 22.89
Volume: 15,922,746

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 22.88 22.88 22.78 22.79 11,777,774 -0.17 -0.72
2026-03-19 22.90 22.98 22.89 22.95 15,922,746 +0.02 +0.09
2026-03-18 23.00 23.01 22.93 22.93 13,818,283 -0.09 -0.37
2026-03-17 23.02 23.03 23.00 23.02 11,181,707 +0.04 +0.15
2026-03-16 22.98 23.00 22.96 22.98 25,073,725 +0.07 +0.28
2026-03-13 22.96 22.97 22.90 22.92 31,126,954 -0.02 -0.07
2026-03-12 22.95 22.98 22.91 22.93 172,974,193 -0.06 -0.24
2026-03-11 23.04 23.05 22.98 22.99 6,195,432 -0.10 -0.41
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 23.03
On 2026-03-17		 22.78
On 2026-03-20		 -0.13 -0.57 23.03
On 2026-03-17		 22.78
On 2026-03-20		 -1.09 22.93
10D 23.16
On 2026-03-09		 22.78
On 2026-03-20		 -0.31 -1.32 23.16
On 2026-03-09		 22.78
On 2026-03-20		 -1.64 22.97
20D 23.39
On 2026-02-27		 22.78
On 2026-03-20		 -0.43 -1.83 23.39
On 2026-02-27		 22.78
On 2026-03-20		 -2.61 23.10
WTD 23.03
On 2026-03-17		 22.78
On 2026-03-20		 -0.13 -0.57 23.03
On 2026-03-17		 22.78
On 2026-03-20		 -1.09 22.93
MTD 23.26
On 2026-03-02		 22.78
On 2026-03-20		 -0.59 -2.50 23.26
On 2026-03-02		 22.78
On 2026-03-20		 -2.06 23.03
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
SPXL

Direxion Daily S&P 500 Bull 3X Shares

185.12 -8.63 -4.45 5,162,987
ITRI

Itron Inc.

91.28 -1.41 -1.52 2,734,298
GOVT

iShares U.S. Treasury Bond ETF

22.79 -0.17 -0.72 11,777,774