GOVT: iShares U.S. Treasury Bond ETF

As of Friday, April 10th, 2026

$ 22.88

-0.02 -0.07%

Open: 22.89
High: 22.90
Low: 22.86
Volume: 4,404,205
Previous Close on Thursday, April 9th, 2026

$ 22.89

-0.02 -0.07%

Open: 22.89
High: 22.94
Low: 22.86
Volume: 10,157,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 22.89 22.90 22.86 22.88 4,404,205 -0.02 -0.07
2026-04-09 22.89 22.94 22.86 22.89 10,157,320 -0.02 -0.07
2026-04-08 22.95 22.96 22.88 22.91 8,077,912 +0.06 +0.24
2026-04-07 22.84 22.87 22.78 22.85 16,823,823 +0.01 +0.02
2026-04-06 22.83 22.86 22.81 22.85 7,785,297 -0.03 -0.13
2026-04-02 22.84 22.89 22.82 22.88 9,748,284 +0.05 +0.20
2026-04-01 22.84 22.87 22.82 22.83 12,097,698 -0.08 -0.35
2026-03-31 22.94 22.96 22.89 22.91 12,500,244 +0.02 +0.09
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 22.96
On 2026-04-08		 22.78
On 2026-04-07		 0.00 0.00 22.96
On 2026-04-08		 22.86
On 2026-04-09		 -0.44 22.87
10D 22.96
On 2026-04-08		 22.72
On 2026-03-27		 0.11 0.48 22.96
On 2026-03-31		 22.78
On 2026-04-07		 -0.76 22.86
20D 23.03
On 2026-03-17		 22.72
On 2026-03-27		 -0.06 -0.24 23.03
On 2026-03-17		 22.72
On 2026-03-27		 -1.35 22.88
WTD 22.96
On 2026-04-08		 22.78
On 2026-04-07		 0.00 0.00 22.96
On 2026-04-08		 22.86
On 2026-04-09		 -0.44 22.87
MTD 22.96
On 2026-04-08		 22.78
On 2026-04-07		 -0.04 -0.15 22.89
On 2026-04-02		 22.78
On 2026-04-07		 -0.48 22.87
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.88 -0.02 -0.07 4,404,205