GOVT: iShares U.S. Treasury Bond ETF

As of Monday, March 18th, 2024

$ 22.52

-0.02 -0.09%

Open: 22.53
High: 22.54
Low: 22.50
Volume: 4,715,371
Previous Close on Friday, March 15th, 2024

$ 22.54

-0.03 -0.13%

Open: 22.56
High: 22.57
Low: 22.53
Volume: 7,549,525
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 22.53 22.54 22.50 22.52 4,715,212 -0.02 -0.09
2024-03-15 22.56 22.57 22.53 22.54 7,549,525 -0.03 -0.13
2024-03-14 22.63 22.63 22.55 22.57 23,403,023 -0.12 -0.53
2024-03-13 22.70 22.72 22.68 22.69 5,148,997 -0.03 -0.13
2024-03-12 22.75 22.76 22.71 22.72 5,339,795 -0.08 -0.35
2024-03-11 22.82 22.84 22.78 22.80 7,959,763 -0.03 -0.13
2024-03-08 22.84 22.85 22.81 22.83 5,100,324 +0.01 +0.04
2024-03-07 22.83 22.83 22.78 22.82 5,943,282 +0.04 +0.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.76
On 2024-03-12
22.50
On 2024-03-18
-0.28 -1.23 22.76
On 2024-03-12
22.50
On 2024-03-18
-1.14 22.61
10D 22.85
On 2024-03-08
22.50
On 2024-03-18
-0.12 -0.51 22.85
On 2024-03-08
22.50
On 2024-03-18
-1.53 22.70
20D 22.85
On 2024-03-08
22.50
On 2024-02-22
-0.03 -0.11 22.85
On 2024-03-08
22.50
On 2024-03-18
-1.53 22.65
WTD 22.54
On 2024-03-18
22.50
On 2024-03-18
-0.02 -0.09 -- -- -- 22.52
MTD 22.85
On 2024-03-08
22.50
On 2024-03-18
-0.13 -0.57 22.85
On 2024-03-08
22.50
On 2024-03-18
-1.53 22.69
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.52 -0.02 -0.09 4,715,371