GOVT: iShares U.S. Treasury Bond ETF

As of Friday, August 8th, 2025

$ 22.89

-0.04 -0.17%

Open: 22.90
High: 22.91
Low: 22.88
Volume: 3,009,577
Previous Close on Thursday, August 7th, 2025

$ 22.93

-0.02 -0.07%

Open: 22.95
High: 22.97
Low: 22.92
Volume: 5,793,239

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-04 22.96 22.97 22.92 22.97 6,831,016 +0.02 +0.09
2025-08-01 22.89 22.95 22.89 22.95 6,653,032 +0.13 +0.55
2025-07-31 22.83 22.86 22.80 22.82 9,306,113 +0.01 +0.04
2025-07-30 22.81 22.85 22.78 22.81 6,703,746 -0.05 -0.22
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 22.98
On 2025-08-05		 22.86
On 2025-08-06		 -0.06 -0.24 22.98
On 2025-08-05		 22.86
On 2025-08-06		 -0.52 22.94
10D 22.98
On 2025-08-05		 22.74
On 2025-07-28		 0.11 0.46 22.98
On 2025-08-05		 22.86
On 2025-08-06		 -0.52 22.89
20D 22.98
On 2025-08-05		 22.62
On 2025-07-15		 0.18 0.79 22.84
On 2025-07-22		 22.71
On 2025-07-24		 -0.59 22.81
WTD 22.98
On 2025-08-05		 22.86
On 2025-08-06		 -0.06 -0.24 22.98
On 2025-08-05		 22.86
On 2025-08-06		 -0.52 22.94
MTD 22.98
On 2025-08-05		 22.86
On 2025-08-06		 0.07 0.31 22.98
On 2025-08-05		 22.86
On 2025-08-06		 -0.52 22.94
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ULTA

Ulta Beauty Inc.

498.21 -7.96 -1.57 494,465
GRPN

Groupon Inc.

32.98 -3.91 -10.60 2,427,146
GOVT

iShares U.S. Treasury Bond ETF

22.89 -0.04 -0.17 3,009,577