GOVT: iShares U.S. Treasury Bond ETF

As of Friday, September 11th, 2026

$ 22.15

-0.02 -0.09%

Open: 22.20
High: 22.22
Low: 22.14
Volume: 9,541,409
Previous Close on Thursday, September 10th, 2026

$ 22.17

-0.13 -0.56%

Open: 22.21
High: 22.24
Low: 22.16
Volume: 11,003,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 22.20 22.22 22.14 22.15 9,541,409 -0.02 -0.09
2026-09-10 22.21 22.24 22.16 22.17 11,003,707 -0.13 -0.56
2026-09-09 22.34 22.35 22.27 22.30 8,841,806 -0.05 -0.20
2026-09-08 22.38 22.38 22.32 22.34 5,728,085 -0.02 -0.07
2026-09-04 22.36 22.38 22.35 22.36 6,235,854 +0.01 +0.02
2026-09-03 22.39 22.39 22.35 22.35 13,300,612 +0.02 +0.07
2026-09-02 22.34 22.34 22.31 22.34 8,928,170 +0.02 +0.07
2026-09-01 22.33 22.37 22.31 22.32 15,220,186 -0.12 -0.53
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 22.38
On 2026-09-04		 22.14
On 2026-09-11		 -0.20 -0.89 22.38
On 2026-09-04		 22.14
On 2026-09-11		 -1.07 22.26
10D 22.55
On 2026-08-28		 22.14
On 2026-09-11		 -0.38 -1.69 22.55
On 2026-08-28		 22.14
On 2026-09-11		 -1.82 22.32
20D 23.53
On 2026-08-26		 22.14
On 2026-09-11		 -0.37 -1.62 23.53
On 2026-08-26		 22.14
On 2026-09-11		 -5.91 22.41
WTD 22.38
On 2026-09-08		 22.14
On 2026-09-11		 -0.21 -0.92 22.38
On 2026-09-08		 22.14
On 2026-09-11		 -1.07 22.24
MTD 22.39
On 2026-09-03		 22.14
On 2026-09-11		 -0.29 -1.29 22.39
On 2026-09-03		 22.14
On 2026-09-11		 -1.12 22.29
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
CGNX

Cognex Corporation

64.22 +2.53 +4.10 1,359,629
GOVT

iShares U.S. Treasury Bond ETF

22.15 -0.02 -0.09 9,541,409