GOVT: iShares U.S. Treasury Bond ETF

As of Friday, March 13th, 2026

$ 22.92

-0.02 -0.07%

Open: 22.96
High: 22.97
Low: 22.90
Volume: 31,126,954
Previous Close on Thursday, March 12th, 2026

$ 22.93

-0.06 -0.24%

Open: 22.95
High: 22.98
Low: 22.91
Volume: 172,974,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 22.96 22.97 22.90 22.92 31,126,954 -0.02 -0.07
2026-03-12 22.95 22.98 22.91 22.93 172,974,193 -0.06 -0.24
2026-03-11 23.04 23.05 22.98 22.99 6,195,432 -0.10 -0.41
2026-03-10 23.13 23.15 23.08 23.08 8,203,687 -0.07 -0.30
2026-03-09 23.07 23.16 23.05 23.15 6,759,528 +0.06 +0.26
2026-03-06 23.06 23.14 23.04 23.09 6,978,954 -0.02 -0.06
2026-03-05 23.09 23.12 23.08 23.11 8,338,051 -0.05 -0.22
2026-03-04 23.18 23.19 23.15 23.16 5,798,785 -0.04 -0.15
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 23.16
On 2026-03-09		 22.90
On 2026-03-13		 -0.18 -0.76 23.16
On 2026-03-09		 22.90
On 2026-03-13		 -1.12 23.01
10D 23.26
On 2026-03-02		 22.90
On 2026-03-13		 -0.46 -1.95 23.26
On 2026-03-02		 22.90
On 2026-03-13		 -1.55 23.08
20D 23.39
On 2026-02-27		 22.90
On 2026-03-13		 -0.28 -1.19 23.39
On 2026-02-27		 22.90
On 2026-03-13		 -2.09 23.17
WTD 23.16
On 2026-03-09		 22.90
On 2026-03-13		 -0.18 -0.76 23.16
On 2026-03-09		 22.90
On 2026-03-13		 -1.12 23.01
MTD 23.26
On 2026-03-02		 22.90
On 2026-03-13		 -0.46 -1.95 23.26
On 2026-03-02		 22.90
On 2026-03-13		 -1.55 23.08
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.92 -0.02 -0.07 31,126,954