GOVT: iShares U.S. Treasury Bond ETF

As of Friday, August 29th, 2025

$ 22.99

-0.02 -0.09%

Open: 22.99
High: 23.01
Low: 22.97
Volume: 4,806,035
Previous Close on Thursday, August 28th, 2025

$ 23.01

+0.04 +0.17%

Open: 22.97
High: 23.01
Low: 22.96
Volume: 6,174,310

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 22.99 23.01 22.97 22.99 4,802,189 -0.02 -0.09
2025-08-28 22.97 23.01 22.96 23.01 6,174,310 +0.04 +0.17
2025-08-27 22.92 22.97 22.90 22.97 5,075,027 +0.02 +0.07
2025-08-26 22.92 22.95 22.90 22.95 7,883,377 +0.04 +0.15
2025-08-25 22.92 22.94 22.90 22.92 3,678,393 -0.04 -0.15
2025-08-22 22.89 22.97 22.88 22.95 5,282,008 +0.10 +0.42
2025-08-21 22.88 22.89 22.83 22.86 14,963,749 -0.05 -0.22
2025-08-20 22.88 22.92 22.87 22.91 3,709,660 +0.02 +0.09
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 23.01
On 2025-08-28		 22.90
On 2025-08-25		 0.04 0.15 23.01
On 2025-08-28		 22.97
On 2025-08-29		 -0.20 22.96
10D 23.01
On 2025-08-28		 22.82
On 2025-08-18		 0.13 0.57 22.92
On 2025-08-20		 22.83
On 2025-08-21		 -0.39 22.93
20D 23.01
On 2025-08-28		 22.82
On 2025-08-18		 0.04 0.17 22.98
On 2025-08-05		 22.82
On 2025-08-18		 -0.70 22.92
WTD 23.01
On 2025-08-28		 22.90
On 2025-08-25		 0.04 0.15 23.01
On 2025-08-28		 22.97
On 2025-08-29		 -0.20 22.96
MTD 23.01
On 2025-08-28		 22.82
On 2025-08-18		 0.17 0.72 22.98
On 2025-08-05		 22.82
On 2025-08-18		 -0.70 22.92
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.99 -0.02 -0.09 4,806,035