GOVT: iShares U.S. Treasury Bond ETF

As of Thursday, May 8th, 2025

$ 22.72

-0.13 -0.55%

Open: 22.83
High: 22.84
Low: 22.72
Volume: 8,296,247
Previous Close on Wednesday, May 7th, 2025

$ 22.85

+0.04 +0.15%

Open: 22.83
High: 22.88
Low: 22.82
Volume: 15,424,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 22.83 22.84 22.72 22.72 8,296,247 -0.13 -0.55
2025-05-07 22.83 22.88 22.82 22.85 15,424,305 +0.04 +0.15
2025-05-06 22.76 22.81 22.74 22.81 10,517,208 +0.04 +0.18
2025-05-05 22.79 22.80 22.73 22.77 15,577,668 -0.04 -0.18
2025-05-02 22.84 22.86 22.77 22.81 12,940,674 -0.10 -0.44
2025-05-01 23.02 23.02 22.88 22.91 13,970,503 -0.17 -0.74
2025-04-30 23.04 23.08 23.03 23.08 21,076,293 +0.02 +0.09
2025-04-29 22.98 23.06 22.98 23.06 11,078,105 +0.08 +0.35
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 22.88
On 2025-05-07		 22.72
On 2025-05-08		 -0.19 -0.83 22.88
On 2025-05-07		 22.72
On 2025-05-08		 -0.70 22.79
10D 23.08
On 2025-04-30		 22.72
On 2025-05-08		 -0.14 -0.61 23.08
On 2025-04-30		 22.72
On 2025-05-08		 -1.56 22.89
20D 23.08
On 2025-04-30		 22.50
On 2025-04-11		 -0.07 -0.31 23.08
On 2025-04-30		 22.72
On 2025-05-08		 -1.56 22.83
WTD 22.88
On 2025-05-07		 22.72
On 2025-05-08		 -0.09 -0.39 22.88
On 2025-05-07		 22.72
On 2025-05-08		 -0.70 22.79
MTD 23.02
On 2025-05-01		 22.72
On 2025-05-08		 -0.36 -1.56 23.02
On 2025-05-01		 22.72
On 2025-05-08		 -1.30 22.81
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.72 -0.13 -0.55 8,296,247