GOVT: iShares U.S. Treasury Bond ETF

As of Friday, May 1st, 2026

$ 22.78

-0.05 -0.20%

Open: 22.77
High: 22.83
Low: 22.74
Volume: 9,767,532
Previous Close on Thursday, April 30th, 2026

$ 22.82

+0.03 +0.11%

Open: 22.83
High: 22.84
Low: 22.80
Volume: 5,463,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 22.77 22.83 22.74 22.78 9,767,532 -0.05 -0.20
2026-04-30 22.83 22.84 22.80 22.82 5,463,457 +0.03 +0.11
2026-04-29 22.83 22.84 22.77 22.80 7,496,667 -0.09 -0.39
2026-04-28 22.87 22.89 22.85 22.89 5,258,853 -0.01 -0.04
2026-04-27 22.91 22.93 22.88 22.90 5,763,977 -0.04 -0.17
2026-04-24 22.89 22.94 22.87 22.94 6,532,889 +0.05 +0.20
2026-04-23 22.92 22.95 22.86 22.89 6,422,076 -0.04 -0.15
2026-04-22 22.95 22.96 22.91 22.93 5,436,120 +0.03 +0.11
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 22.93
On 2026-04-27		 22.74
On 2026-05-01		 -0.16 -0.70 22.93
On 2026-04-27		 22.74
On 2026-05-01		 -0.83 22.83
10D 22.99
On 2026-04-20		 22.74
On 2026-05-01		 -0.22 -0.94 22.99
On 2026-04-20		 22.74
On 2026-05-01		 -1.09 22.88
20D 23.01
On 2026-04-17		 22.74
On 2026-05-01		 -0.10 -0.44 23.01
On 2026-04-17		 22.74
On 2026-05-01		 -1.17 22.89
WTD 22.93
On 2026-04-27		 22.74
On 2026-05-01		 -0.16 -0.70 22.93
On 2026-04-27		 22.74
On 2026-05-01		 -0.83 22.83
MTD 22.83
On 2026-05-01		 22.74
On 2026-05-01		 -0.05 -0.20 -- -- -- 22.78
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

138.87 -1.49 -1.06 601,962
CPRT

Copart Inc.

33.27 +0.16 +0.48 7,227,990
NERV

Minerva Neurosciences Inc.

6.07 -0.40 -6.18 107,983
CRK

Comstock Resources Inc.

17.36 -0.06 -0.34 1,606,443
GOVT

iShares U.S. Treasury Bond ETF

22.78 -0.05 -0.20 9,767,532