GOVT: iShares U.S. Treasury Bond ETF
$ 22.70 |
|
-0.07 -0.31% |
|
| Open: | 22.73 |
| High: | 22.75 |
| Low: | 22.66 |
| Volume: | 8,462,312 |
$ 22.77
+0.09 +0.40%
| Open: | 22.77 |
| High: | 22.78 |
| Low: | 22.73 |
| Volume: | 11,334,259 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 22.73 | 22.75 | 22.66 | 22.70 | 8,462,312 | -0.07 | -0.31 |
| 2025-06-12 | 22.77 | 22.78 | 22.73 | 22.77 | 11,334,259 | +0.09 | +0.40 |
| 2025-06-11 | 22.66 | 22.71 | 22.64 | 22.68 | 11,303,612 | +0.05 | +0.22 |
| 2025-06-10 | 22.66 | 22.67 | 22.61 | 22.63 | 9,256,240 | +0.03 | +0.11 |
| 2025-06-09 | 22.57 | 22.62 | 22.56 | 22.61 | 5,570,053 | +0.03 | +0.11 |
| 2025-06-06 | 22.62 | 22.63 | 22.56 | 22.58 | 6,613,780 | -0.12 | -0.53 |
| 2025-06-05 | 22.75 | 22.77 | 22.69 | 22.70 | 10,101,803 | -0.04 | -0.18 |
| 2025-06-04 | 22.67 | 22.75 | 22.66 | 22.74 | 10,258,061 | +0.14 | +0.62 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.78 On 2025-06-12 |
22.56 On 2025-06-09 |
0.12 | 0.53 | 22.78 On 2025-06-12 |
22.66 On 2025-06-13 |
-0.53 | 22.68 |
| 10D | 22.78 On 2025-06-12 |
22.56 On 2025-06-06 |
-0.06 | -0.26 | 22.77 On 2025-06-05 |
22.56 On 2025-06-06 |
-0.92 | 22.66 |
| 20D | 22.78 On 2025-06-12 |
22.48 On 2025-05-22 |
0.05 | 0.20 | 22.73 On 2025-05-16 |
22.48 On 2025-05-22 |
-1.10 | 22.65 |
| WTD | 22.78 On 2025-06-12 |
22.56 On 2025-06-09 |
0.12 | 0.53 | 22.78 On 2025-06-12 |
22.66 On 2025-06-13 |
-0.53 | 22.68 |
| MTD | 22.78 On 2025-06-12 |
22.56 On 2025-06-06 |
-0.06 | -0.26 | 22.77 On 2025-06-05 |
22.56 On 2025-06-06 |
-0.92 | 22.66 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |