GOVT: iShares U.S. Treasury Bond ETF

As of Tuesday, April 29th, 2025

$ 23.06

+0.08 +0.35%

Open: 22.98
High: 23.06
Low: 22.98
Volume: 11,078,105
Previous Close on Monday, April 28th, 2025

$ 22.98

+0.06 +0.26%

Open: 22.91
High: 23.00
Low: 22.90
Volume: 8,565,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 22.98 23.06 22.98 23.06 11,078,105 +0.08 +0.35
2025-04-28 22.91 23.00 22.90 22.98 8,565,570 +0.06 +0.26
2025-04-25 22.90 22.93 22.88 22.92 6,825,298 +0.06 +0.26
2025-04-24 22.83 22.86 22.81 22.86 9,453,108 +0.09 +0.40
2025-04-23 22.89 22.92 22.74 22.77 13,633,263 +0.03 +0.13
2025-04-22 22.75 22.79 22.73 22.74 8,046,161 +0.03 +0.11
2025-04-21 22.75 22.82 22.71 22.72 13,305,144 -0.10 -0.42
2025-04-17 22.84 22.87 22.79 22.81 8,826,860 -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 23.06
On 2025-04-29		 22.74
On 2025-04-23		 0.32 1.41 22.92
On 2025-04-23		 22.81
On 2025-04-24		 -0.48 22.92
10D 23.06
On 2025-04-29		 22.71
On 2025-04-21		 0.31 1.36 22.88
On 2025-04-16		 22.71
On 2025-04-21		 -0.74 22.85
20D 23.34
On 2025-04-04		 22.50
On 2025-04-11		 0.08 0.33 23.34
On 2025-04-04		 22.50
On 2025-04-11		 -3.60 22.87
WTD 23.06
On 2025-04-29		 22.90
On 2025-04-28		 0.14 0.61 23.00
On 2025-04-28		 23.00
On 2025-04-28		 0.00 23.02
MTD 23.34
On 2025-04-04		 22.50
On 2025-04-11		 0.08 0.33 23.34
On 2025-04-04		 22.50
On 2025-04-11		 -3.60 22.87
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

576.94 -20.79 -3.48 10,263,574
GOVT

iShares U.S. Treasury Bond ETF

23.06 +0.08 +0.35 11,078,105