GOVT: iShares U.S. Treasury Bond ETF

As of Thursday, May 14th, 2026

$ 22.70

-0.01 -0.02%

Open: 22.74
High: 22.75
Low: 22.69
Volume: 5,721,002
Previous Close on Wednesday, May 13th, 2026

$ 22.70

-- 0 0%

Open: 22.70
High: 22.71
Low: 22.66
Volume: 7,192,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 22.74 22.75 22.69 22.70 5,721,002 -0.01 -0.02
2026-05-13 22.70 22.71 22.66 22.70 7,192,553 0.00 0.00
2026-05-12 22.72 22.72 22.69 22.70 6,042,233 -0.07 -0.29
2026-05-11 22.81 22.81 22.76 22.77 7,845,039 -0.05 -0.22
2026-05-08 22.83 22.84 22.81 22.82 4,790,314 +0.04 +0.15
2026-05-07 22.85 22.86 22.76 22.78 5,685,074 -0.05 -0.20
2026-05-06 22.82 22.83 22.80 22.83 5,807,727 +0.10 +0.42
2026-05-05 22.72 22.75 22.72 22.73 7,151,876 +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 22.84
On 2026-05-08		 22.66
On 2026-05-13		 -0.09 -0.37 22.84
On 2026-05-08		 22.66
On 2026-05-13		 -0.79 22.74
10D 22.86
On 2026-05-07		 22.66
On 2026-05-13		 -0.13 -0.55 22.86
On 2026-05-07		 22.66
On 2026-05-13		 -0.87 22.75
20D 23.01
On 2026-04-17		 22.66
On 2026-05-13		 -0.20 -0.85 23.01
On 2026-04-17		 22.66
On 2026-05-13		 -1.52 22.83
WTD 22.81
On 2026-05-11		 22.66
On 2026-05-13		 -0.12 -0.53 22.81
On 2026-05-11		 22.66
On 2026-05-13		 -0.66 22.72
MTD 22.86
On 2026-05-07		 22.66
On 2026-05-13		 -0.13 -0.55 22.86
On 2026-05-07		 22.66
On 2026-05-13		 -0.87 22.75
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.70 -0.01 -0.02 5,721,002