GOVT: iShares U.S. Treasury Bond ETF

As of Friday, May 17th, 2024

$ 22.47

-0.05 -0.20%

Open: 22.48
High: 22.50
Low: 22.46
Volume: 6,476,915
Previous Close on Thursday, May 16th, 2024

$ 22.51

-0.03 -0.11%

Open: 22.55
High: 22.56
Low: 22.51
Volume: 4,072,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 22.48 22.50 22.46 22.47 6,476,915 -0.05 -0.20
2024-05-16 22.55 22.56 22.51 22.51 4,072,075 -0.03 -0.11
2024-05-15 22.51 22.55 22.49 22.54 5,211,509 +0.12 +0.54
2024-05-14 22.40 22.42 22.38 22.42 3,996,079 +0.05 +0.22
2024-05-13 22.38 22.39 22.36 22.37 3,287,645 +0.03 +0.11
2024-05-10 22.37 22.37 22.33 22.34 3,119,687 -0.05 -0.22
2024-05-09 22.33 22.41 22.33 22.39 4,060,185 +0.04 +0.18
2024-05-08 22.36 22.37 22.34 22.35 4,435,556 -0.04 -0.16
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 22.56
On 2024-05-16		 22.36
On 2024-05-13		 0.13 0.56 22.56
On 2024-05-16		 22.46
On 2024-05-17		 -0.42 22.46
10D 22.56
On 2024-05-16		 22.32
On 2024-05-06		 0.14 0.60 22.43
On 2024-05-07		 22.33
On 2024-05-09		 -0.45 22.41
20D 22.56
On 2024-05-16		 22.08
On 2024-04-25		 0.26 1.15 22.27
On 2024-04-23		 22.08
On 2024-04-25		 -0.85 22.30
WTD 22.56
On 2024-05-16		 22.36
On 2024-05-13		 0.13 0.56 22.56
On 2024-05-16		 22.46
On 2024-05-17		 -0.42 22.46
MTD 22.56
On 2024-05-16		 22.11
On 2024-05-01		 0.31 1.40 22.43
On 2024-05-07		 22.33
On 2024-05-09		 -0.45 22.37
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
NQGM

NASDAQ Global Market Composite Index

2,281.54 -9.97 -0.43
NOK

Nokia Corporation

3.91 +0.03 +0.77 6,997,878
GOVT

iShares U.S. Treasury Bond ETF

22.47 -0.05 -0.20 6,476,915