GOVT: iShares U.S. Treasury Bond ETF

As of Friday, May 24th, 2024

$ 22.43

+0.02 +0.09%

Open: 22.40
High: 22.43
Low: 22.38
Volume: 3,249,364
Previous Close on Thursday, May 23rd, 2024

$ 22.41

-0.06 -0.24%

Open: 22.47
High: 22.48
Low: 22.38
Volume: 3,694,574
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 22.40 22.43 22.38 22.43 3,249,364 +0.02 +0.09
2024-05-23 22.47 22.48 22.38 22.41 3,694,574 -0.06 -0.24
2024-05-22 22.44 22.48 22.43 22.47 4,063,386 -0.01 -0.04
2024-05-21 22.48 22.50 22.47 22.48 4,371,911 +0.04 +0.16
2024-05-20 22.44 22.46 22.43 22.44 4,646,696 -0.03 -0.11
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.50
On 2024-05-21
22.38
On 2024-05-23
-0.04 -0.16 22.50
On 2024-05-21
22.38
On 2024-05-23
-0.53 22.44
10D 22.56
On 2024-05-16
22.36
On 2024-05-13
0.09 0.40 22.56
On 2024-05-16
22.38
On 2024-05-23
-0.78 22.45
20D 22.56
On 2024-05-16
22.11
On 2024-05-01
0.28 1.24 22.56
On 2024-05-16
22.38
On 2024-05-23
-0.78 22.37
WTD 22.50
On 2024-05-21
22.38
On 2024-05-23
-0.04 -0.16 22.50
On 2024-05-21
22.38
On 2024-05-23
-0.53 22.44
MTD 22.56
On 2024-05-16
22.11
On 2024-05-01
0.28 1.24 22.56
On 2024-05-16
22.38
On 2024-05-23
-0.78 22.39
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.43 +0.02 +0.09 3,249,364