GOVT: iShares U.S. Treasury Bond ETF

As of Wednesday, April 29th, 2026

$ 22.80

-0.09 -0.39%

Open: 22.83
High: 22.84
Low: 22.77
Volume: 7,496,667
Previous Close on Tuesday, April 28th, 2026

$ 22.89

-0.01 -0.04%

Open: 22.87
High: 22.89
Low: 22.85
Volume: 5,258,853

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 22.83 22.84 22.77 22.80 7,496,667 -0.09 -0.39
2026-04-28 22.87 22.89 22.85 22.89 5,258,853 -0.01 -0.04
2026-04-27 22.91 22.93 22.88 22.90 5,763,977 -0.04 -0.17
2026-04-24 22.89 22.94 22.87 22.94 6,532,889 +0.05 +0.20
2026-04-23 22.92 22.95 22.86 22.89 6,422,076 -0.04 -0.15
2026-04-22 22.95 22.96 22.91 22.93 5,436,120 +0.03 +0.11
2026-04-21 22.95 22.96 22.90 22.90 6,113,646 -0.08 -0.35
2026-04-20 22.98 22.99 22.95 22.98 6,648,461 -0.01 -0.04
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 22.95
On 2026-04-23		 22.77
On 2026-04-29		 -0.13 -0.57 22.95
On 2026-04-23		 22.77
On 2026-04-29		 -0.78 22.88
10D 23.01
On 2026-04-17		 22.77
On 2026-04-29		 -0.14 -0.59 23.01
On 2026-04-17		 22.77
On 2026-04-29		 -1.03 22.91
20D 23.01
On 2026-04-17		 22.77
On 2026-04-29		 -0.12 -0.50 23.01
On 2026-04-17		 22.77
On 2026-04-29		 -1.03 22.90
WTD 22.93
On 2026-04-27		 22.77
On 2026-04-29		 -0.14 -0.61 22.93
On 2026-04-27		 22.77
On 2026-04-29		 -0.69 22.86
MTD 23.01
On 2026-04-17		 22.77
On 2026-04-29		 -0.12 -0.50 23.01
On 2026-04-17		 22.77
On 2026-04-29		 -1.03 22.90
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
CTSH

Cognizant Technology Solutions Corp.

54.70 -0.42 -0.76 8,171,915
JBL

Jabil Inc.

333.86 +3.03 +0.92 700,722
GOVT

iShares U.S. Treasury Bond ETF

22.80 -0.09 -0.39 7,496,667