GOVT: iShares U.S. Treasury Bond ETF

As of Monday, May 6th, 2024

$ 22.33

-- 0 0%

Open: 22.33
High: 22.33
Low: 22.33
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 22.33

+0.10 +0.45%

Open: 22.36
High: 22.40
Low: 22.28
Volume: 5,501,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 22.36 22.40 22.28 22.33 5,501,487 +0.10 +0.45
2024-05-02 22.16 22.24 22.14 22.23 4,762,067 +0.08 +0.34
2024-05-01 22.14 22.22 22.11 22.16 7,490,496 0.00 0.00
2024-04-30 22.16 22.20 22.13 22.16 5,022,945 -0.06 -0.27
2024-04-29 22.20 22.23 22.18 22.22 9,071,811 +0.06 +0.27
2024-04-26 22.16 22.19 22.15 22.16 4,752,768 +0.04 +0.16
2024-04-25 22.09 22.13 22.08 22.12 6,539,106 -0.05 -0.23
2024-04-24 22.19 22.20 22.14 22.17 6,854,128 -0.06 -0.27
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 22.40
On 2024-05-03		 22.11
On 2024-05-01		 0.18 0.79 22.23
On 2024-04-29		 22.11
On 2024-05-01		 -0.55 22.22
10D 22.40
On 2024-05-03		 22.08
On 2024-04-25		 0.12 0.54 22.27
On 2024-04-23		 22.08
On 2024-04-25		 -0.85 22.20
20D 22.51
On 2024-04-09		 22.08
On 2024-04-25		 -0.12 -0.51 22.51
On 2024-04-09		 22.08
On 2024-04-25		 -1.91 22.23
WTD 22.40
On 2024-05-03		 22.11
On 2024-05-01		 0.18 0.79 22.23
On 2024-04-29		 22.11
On 2024-05-01		 -0.55 22.22
MTD 22.40
On 2024-05-03		 22.11
On 2024-05-01		 0.18 0.79 22.22
On 2024-05-01		 22.22
On 2024-05-01		 0.00 22.24
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.35 +3.24 +1.97 1,802,492
KO

The Coca-Cola Company

61.96 -0.21 -0.34 2,507,373
PFE

Pfizer Inc.

28.10 +0.29 +1.06 14,443,488
VZ

Verizon Communications Inc.

39.20 +0.31 +0.80 3,187,935
VIX

CBOE Volatility Index

13.82 +0.33 +2.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,727.89 +52.21 +0.13 116,533,331
DJTA

Dow Jones Transportation Average

15,387.79 +39.39 +0.26 39,791,119
SPX

S&P 500 Index

5,157.10 +29.31 +0.57
OEX

S&P 100 Index

2,452.85 +13.99 +0.57
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,996.58 +105.78 +0.59
NYA

NYSE Composite Index

17,905.45 +107.56 +0.60
XAX

NYSE AMEX Composite Index

4,876.28 +83.00 +1.73
RUI

RUSSELL 1000 Index

2,826.48 +17.48 +0.62
RUT

Russell 2000 Index

2,061.43 +25.71 +1.26
RUA

Russell 3000 Index

2,953.29 +19.21 +0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.82 +0.33 +2.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.92 -0.06 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.12 -0.01 -0.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.26 -0.01 -0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,867.69 +49.61 +0.56
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.33 0.00 0.00