GOVT: iShares U.S. Treasury Bond ETF

As of Thursday, August 14th, 2025

$ 22.90

-0.06 -0.26%

Open: 22.93
High: 22.93
Low: 22.88
Volume: 3,162,758
Previous Close on Wednesday, August 13th, 2025

$ 22.96

+0.08 +0.33%

Open: 22.95
High: 22.97
Low: 22.94
Volume: 3,932,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 22.93 22.93 22.88 22.90 3,162,758 -0.06 -0.26
2025-08-13 22.95 22.97 22.94 22.96 3,932,670 +0.08 +0.33
2025-08-12 22.87 22.89 22.85 22.88 3,946,809 -0.02 -0.09
2025-08-11 22.90 22.92 22.89 22.90 4,495,570 +0.01 +0.04
2025-08-08 22.90 22.91 22.88 22.89 3,009,577 -0.04 -0.17
2025-08-07 22.95 22.97 22.92 22.93 5,793,239 -0.02 -0.07
2025-08-06 22.94 22.96 22.86 22.95 7,868,284 -0.03 -0.11
2025-08-05 22.95 22.98 22.93 22.97 5,369,948 +0.01 +0.02
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 22.97
On 2025-08-13		 22.85
On 2025-08-12		 -0.04 -0.15 22.97
On 2025-08-13		 22.88
On 2025-08-14		 -0.39 22.90
10D 22.98
On 2025-08-05		 22.85
On 2025-08-12		 0.08 0.33 22.98
On 2025-08-05		 22.85
On 2025-08-12		 -0.57 22.93
20D 22.98
On 2025-08-05		 22.69
On 2025-07-18		 0.24 1.04 22.84
On 2025-07-22		 22.71
On 2025-07-24		 -0.59 22.85
WTD 22.97
On 2025-08-13		 22.85
On 2025-08-12		 0.01 0.02 22.97
On 2025-08-13		 22.88
On 2025-08-14		 -0.39 22.91
MTD 22.98
On 2025-08-05		 22.85
On 2025-08-12		 0.08 0.33 22.98
On 2025-08-05		 22.85
On 2025-08-12		 -0.57 22.93
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.90 -0.06 -0.26 3,162,758