GOVT: iShares U.S. Treasury Bond ETF

As of Wednesday, December 11th, 2024

$ 22.87

-- 0 0%

Open: 22.87
High: 22.87
Low: 22.87
Volume: N/A
Previous Close on Tuesday, December 10th, 2024

$ 22.87

-0.05 -0.22%

Open: 22.86
High: 22.89
Low: 22.85
Volume: 6,846,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-10 22.86 22.89 22.85 22.87 6,846,590 -0.05 -0.22
2024-12-09 22.95 22.95 22.90 22.92 7,851,947 -0.06 -0.24
2024-12-06 22.99 23.01 22.94 22.98 4,847,854 +0.05 +0.20
2024-12-05 22.88 22.94 22.88 22.93 4,874,723 +0.01 +0.02
2024-12-04 22.80 22.93 22.80 22.93 12,362,739 +0.08 +0.33
2024-12-03 22.91 22.92 22.83 22.85 15,239,022 -0.05 -0.22
2024-12-02 22.89 22.91 22.81 22.90 7,434,062 -0.05 -0.20
2024-11-29 22.94 22.95 22.91 22.95 2,482,331 +0.08 +0.33
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 23.01
On 2024-12-06		 22.80
On 2024-12-04		 0.02 0.09 23.01
On 2024-12-06		 22.85
On 2024-12-10		 -0.67 22.92
10D 23.01
On 2024-12-06		 22.75
On 2024-11-26		 0.03 0.13 22.95
On 2024-11-29		 22.80
On 2024-12-04		 -0.68 22.90
20D 23.01
On 2024-12-06		 22.54
On 2024-11-15		 0.15 0.64 22.71
On 2024-11-13		 22.54
On 2024-11-15		 -0.77 22.78
WTD 22.95
On 2024-12-09		 22.85
On 2024-12-10		 -0.11 -0.46 22.95
On 2024-12-09		 22.85
On 2024-12-10		 -0.44 22.90
MTD 23.01
On 2024-12-06		 22.80
On 2024-12-04		 -0.08 -0.33 23.01
On 2024-12-06		 22.85
On 2024-12-10		 -0.67 22.91
As of Tuesday, December 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,680
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,020
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,502,967
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,768,845
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.87 0.00 0.00