GOVT: iShares U.S. Treasury Bond ETF

As of Tuesday, December 30th, 2025

$ 23.08

-0.02 -0.06%

Open: 23.07
High: 23.09
Low: 23.05
Volume: 3,567,716
Previous Close on Monday, December 29th, 2025

$ 23.09

+0.04 +0.15%

Open: 23.07
High: 23.09
Low: 23.06
Volume: 5,068,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 23.07 23.09 23.05 23.08 3,567,716 -0.02 -0.06
2025-12-29 23.07 23.09 23.06 23.09 5,068,233 +0.04 +0.15
2025-12-26 23.08 23.08 23.03 23.06 4,592,633 +0.01 +0.04
2025-12-24 23.02 23.05 23.01 23.05 4,373,554 +0.05 +0.20
2025-12-23 22.96 23.00 22.95 23.00 5,598,200 -0.01 -0.02
2025-12-22 23.02 23.02 22.99 23.01 4,888,812 -0.02 -0.07
2025-12-19 23.03 23.05 23.01 23.02 14,505,641 -0.11 -0.45
2025-12-18 23.12 23.14 23.10 23.13 4,078,845 +0.04 +0.17
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 23.09
On 2025-12-29		 22.95
On 2025-12-23		 0.07 0.30 23.09
On 2025-12-29		 23.05
On 2025-12-30		 -0.17 23.05
10D 23.14
On 2025-12-18		 22.95
On 2025-12-23		 0.04 0.15 23.14
On 2025-12-18		 22.95
On 2025-12-23		 -0.82 23.06
20D 23.16
On 2025-12-03		 22.95
On 2025-12-23		 -0.03 -0.13 23.16
On 2025-12-03		 22.95
On 2025-12-23		 -0.91 23.06
WTD 23.09
On 2025-12-29		 23.05
On 2025-12-30		 0.02 0.09 23.09
On 2025-12-29		 23.05
On 2025-12-30		 -0.17 23.08
MTD 23.16
On 2025-12-03		 22.95
On 2025-12-23		 -0.03 -0.13 23.16
On 2025-12-03		 22.95
On 2025-12-23		 -0.91 23.06
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

23.08 -0.02 -0.06 3,567,716