GOVT: iShares U.S. Treasury Bond ETF

As of Friday, September 12th, 2025

$ 23.18

-0.03 -0.13%

Open: 23.17
High: 23.18
Low: 23.14
Volume: 3,667,814
Previous Close on Thursday, September 11th, 2025

$ 23.21

+0.03 +0.13%

Open: 23.20
High: 23.25
Low: 23.19
Volume: 5,572,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 23.17 23.18 23.14 23.18 3,667,814 -0.03 -0.13
2025-09-11 23.20 23.25 23.19 23.21 5,572,721 +0.03 +0.13
2025-09-10 23.17 23.20 23.15 23.18 3,700,877 +0.04 +0.17
2025-09-09 23.17 23.19 23.12 23.14 5,266,697 -0.05 -0.22
2025-09-08 23.17 23.19 23.15 23.19 4,703,046 +0.08 +0.35
2025-09-05 23.12 23.14 23.10 23.11 5,087,618 +0.12 +0.50
2025-09-04 22.98 23.00 22.94 22.99 4,524,758 +0.06 +0.24
2025-09-03 22.88 22.96 22.87 22.94 5,169,824 +0.07 +0.31
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 23.25
On 2025-09-11		 23.12
On 2025-09-09		 0.07 0.30 23.25
On 2025-09-11		 23.14
On 2025-09-12		 -0.47 23.18
10D 23.25
On 2025-09-11		 22.84
On 2025-09-02		 0.17 0.74 23.01
On 2025-08-29		 22.84
On 2025-09-02		 -0.74 23.08
20D 23.25
On 2025-09-11		 22.82
On 2025-08-18		 0.28 1.22 23.01
On 2025-08-28		 22.84
On 2025-09-02		 -0.74 22.99
WTD 23.25
On 2025-09-11		 23.12
On 2025-09-09		 0.07 0.30 23.25
On 2025-09-11		 23.14
On 2025-09-12		 -0.47 23.18
MTD 23.25
On 2025-09-11		 22.84
On 2025-09-02		 0.19 0.83 23.25
On 2025-09-11		 23.14
On 2025-09-12		 -0.47 23.09
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
RNR

RenaissanceRe Holdings Ltd.

247.35 +2.81 +1.15 460,032
BMRN

Biomarin Pharmaceutical Inc.

54.09 -1.82 -3.26 1,903,194
OKE

ONEOK Inc.

73.05 -0.25 -0.34 2,451,473
ULTA

Ulta Beauty Inc.

514.62 -7.27 -1.39 453,440
GOVT

iShares U.S. Treasury Bond ETF

23.18 -0.03 -0.13 3,667,814