GOVT: iShares U.S. Treasury Bond ETF

As of Thursday, December 7th, 2023

$ 22.68

B: 22.68 X 750
A: 22.69 X 750

-0.01 -0.04%

Open: 22.67
High: 22.73
Low: 22.66
Volume: 34,466,663
Previous Close on Wednesday, December 6th, 2023

$ 22.69

+0.07 +0.31%

Open: 22.67
High: 22.72
Low: 22.64
Volume: 31,188,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 22.67 22.73 22.66 22.68 34,466,663 -0.01 -0.04
2023-12-06 22.67 22.72 22.64 22.69 31,188,565 +0.07 +0.31
2023-12-05 22.56 22.63 22.55 22.62 19,999,574 +0.13 +0.58
2023-12-04 22.48 22.52 22.44 22.49 21,191,701 -0.06 -0.27
2023-12-01 22.38 22.56 22.37 22.55 8,365,855 +0.12 +0.53
2023-11-30 22.46 22.46 22.40 22.43 6,531,587 -0.09 -0.38
2023-11-29 22.48 22.53 22.45 22.52 6,861,590 +0.11 +0.47
2023-11-28 22.32 22.42 22.31 22.41 10,159,368 +0.08 +0.34
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 22.73
On 2023-12-07		 22.37
On 2023-12-01		 0.25 1.11 22.56
On 2023-12-01		 22.44
On 2023-12-04		 -0.53 22.61
10D 22.73
On 2023-12-07		 22.22
On 2023-11-24		 0.38 1.70 22.53
On 2023-11-29		 22.40
On 2023-11-30		 -0.58 22.49
20D 22.73
On 2023-12-07		 21.93
On 2023-11-13		 0.52 2.35 22.13
On 2023-11-09		 21.93
On 2023-11-13		 -0.90 22.34
WTD 22.73
On 2023-12-07		 22.44
On 2023-12-04		 0.13 0.58 22.52
On 2023-12-04		 22.52
On 2023-12-04		 0.00 22.62
MTD 22.73
On 2023-12-07		 22.37
On 2023-12-01		 0.25 1.11 22.56
On 2023-12-01		 22.44
On 2023-12-04		 -0.53 22.61
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.68 -0.01 -0.04 34,466,663