GOVT: iShares U.S. Treasury Bond ETF

As of Tuesday, March 11th, 2025

$ 22.87

-0.06 -0.26%

Open: 22.92
High: 22.97
Low: 22.84
Volume: 21,951,560
Previous Close on Monday, March 10th, 2025

$ 22.93

+0.12 +0.53%

Open: 22.90
High: 22.96
Low: 22.89
Volume: 24,007,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 22.92 22.97 22.84 22.87 21,951,558 -0.06 -0.26
2025-03-10 22.90 22.96 22.89 22.93 24,007,842 +0.12 +0.53
2025-03-07 22.91 22.92 22.79 22.81 16,620,598 -0.03 -0.13
2025-03-06 22.84 22.87 22.77 22.84 13,885,219 -0.01 -0.02
2025-03-05 22.95 22.96 22.83 22.84 17,302,883 -0.09 -0.39
2025-03-04 23.01 23.06 22.90 22.93 10,685,358 -0.06 -0.24
2025-03-03 22.88 23.00 22.86 22.99 6,400,118 -0.02 -0.07
2025-02-28 22.94 23.00 22.91 23.00 7,224,283 +0.11 +0.46
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 2025-03-11		 22.77
On 2025-03-06		 -0.07 -0.28 22.96
On 2025-03-05		 22.77
On 2025-03-06		 -0.83 22.85
10D 23.06
On 2025-03-04		 22.77
On 2025-03-06		 0.00 0.00 23.06
On 2025-03-04		 22.77
On 2025-03-06		 -1.26 22.90
20D 23.06
On 2025-03-04		 22.40
On 2025-02-12		 0.28 1.24 23.06
On 2025-03-04		 22.77
On 2025-03-06		 -1.26 22.76
WTD 22.97
On 2025-03-11		 22.84
On 2025-03-11		 0.06 0.26 22.96
On 2025-03-10		 22.96
On 2025-03-10		 0.00 22.90
MTD 23.06
On 2025-03-04		 22.77
On 2025-03-06		 -0.14 -0.59 23.06
On 2025-03-04		 22.77
On 2025-03-06		 -1.26 22.88
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.87 -0.06 -0.26 21,951,560