GOVT: iShares U.S. Treasury Bond ETF

As of Tuesday, October 27th, 2026

$ 22.20

-0.02 -0.09%

Open: 22.20
High: 22.22
Low: 22.19
Volume: 9,006,458
Previous Close on Monday, October 26th, 2026

$ 22.22

+0.02 +0.09%

Open: 22.21
High: 22.24
Low: 22.20
Volume: 9,532,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 22.20 22.22 22.19 22.20 9,006,458 -0.02 -0.09
2026-10-26 22.21 22.24 22.20 22.22 9,532,926 +0.02 +0.09
2026-10-23 22.23 22.24 22.19 22.20 7,983,737 -0.03 -0.13
2026-10-22 22.14 22.26 22.13 22.23 10,919,461 +0.18 +0.79
2026-10-21 22.07 22.09 22.01 22.06 9,322,887 0.00 0.00
2026-10-20 22.06 22.10 22.03 22.06 10,548,631 +0.04 +0.18
2026-10-19 22.05 22.07 22.00 22.02 8,728,539 -0.07 -0.29
2026-10-16 22.03 22.10 22.02 22.08 9,246,743 +0.03 +0.14
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 22.26
On 2026-10-22		 22.01
On 2026-10-21		 0.15 0.66 22.26
On 2026-10-22		 22.19
On 2026-10-23		 -0.31 22.18
10D 22.26
On 2026-10-22		 21.81
On 2026-10-14		 0.29 1.32 22.12
On 2026-10-15		 22.00
On 2026-10-19		 -0.54 22.10
20D 22.26
On 2026-10-22		 21.73
On 2026-10-01		 0.32 1.44 21.91
On 2026-09-30		 21.73
On 2026-10-01		 -0.82 21.98
WTD 22.24
On 2026-10-26		 22.19
On 2026-10-27		 0.00 0.00 22.24
On 2026-10-26		 22.19
On 2026-10-27		 -0.22 22.21
MTD 22.26
On 2026-10-22		 21.73
On 2026-10-01		 0.33 1.51 21.91
On 2026-10-02		 21.74
On 2026-10-07		 -0.78 21.98
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
PGF

Invesco Financial Preferred ETF

12.55 0.00 0.00 404,365
GOVT

iShares U.S. Treasury Bond ETF

22.20 -0.02 -0.09 9,006,458