GOVT: iShares U.S. Treasury Bond ETF

As of Wednesday, October 29th, 2025

$ 23.23

-0.10 -0.43%

Open: 23.33
High: 23.33
Low: 23.21
Volume: 6,457,617
Previous Close on Tuesday, October 28th, 2025

$ 23.33

+0.02 +0.06%

Open: 23.31
High: 23.34
Low: 23.30
Volume: 13,810,780

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 23.33 23.33 23.21 23.23 6,457,617 -0.10 -0.43
2025-10-28 23.31 23.34 23.30 23.33 13,810,780 +0.02 +0.06
2025-10-27 23.29 23.32 23.26 23.32 12,822,878 +0.01 +0.04
2025-10-24 23.32 23.32 23.28 23.31 14,075,644 +0.02 +0.06
2025-10-23 23.32 23.33 23.29 23.29 9,767,329 -0.07 -0.30
2025-10-22 23.34 23.36 23.33 23.36 12,075,686 +0.02 +0.06
2025-10-21 23.35 23.36 23.34 23.35 13,966,085 +0.04 +0.15
2025-10-20 23.31 23.31 23.29 23.31 17,134,122 +0.03 +0.13
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 23.34
On 2025-10-28		 23.21
On 2025-10-29		 -0.13 -0.56 23.34
On 2025-10-28		 23.21
On 2025-10-29		 -0.56 23.29
10D 23.36
On 2025-10-21		 23.21
On 2025-10-16		 0.00 0.00 23.36
On 2025-10-21		 23.21
On 2025-10-29		 -0.64 23.31
20D 23.36
On 2025-10-21		 23.03
On 2025-10-06		 0.13 0.56 23.36
On 2025-10-21		 23.21
On 2025-10-29		 -0.64 23.22
WTD 23.34
On 2025-10-28		 23.21
On 2025-10-29		 -0.08 -0.32 23.34
On 2025-10-28		 23.21
On 2025-10-29		 -0.56 23.29
MTD 23.36
On 2025-10-21		 23.03
On 2025-10-06		 0.11 0.48 23.36
On 2025-10-21		 23.21
On 2025-10-29		 -0.64 23.22
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
RNR

RenaissanceRe Holdings Ltd.

247.56 +15.97 +6.90 718,184
AIR

AAR Corp.

84.84 +0.28 +0.33 331,511
ASTE

Astec Industries Inc.

47.72 +0.09 +0.19 131,784
TDY

Teledyne Technologies Incorporated

515.33 -10.12 -1.93 362,321
GOVT

iShares U.S. Treasury Bond ETF

23.23 -0.10 -0.43 6,457,617