GOVT: iShares U.S. Treasury Bond ETF

As of Friday, April 26th, 2024

$ 22.16

+0.04 +0.16%

Open: 22.16
High: 22.19
Low: 22.15
Volume: 4,752,768
Previous Close on Thursday, April 25th, 2024

$ 22.12

-0.05 -0.23%

Open: 22.09
High: 22.13
Low: 22.08
Volume: 6,539,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 22.16 22.19 22.15 22.16 4,752,768 +0.04 +0.16
2024-04-25 22.09 22.13 22.08 22.12 6,539,106 -0.05 -0.23
2024-04-24 22.19 22.20 22.14 22.17 6,854,128 -0.06 -0.27
2024-04-23 22.19 22.27 22.17 22.23 6,898,114 +0.02 +0.09
2024-04-22 22.17 22.22 22.17 22.21 6,317,615 0.00 0.00
2024-04-19 22.22 22.23 22.18 22.21 10,929,730 +0.04 +0.16
2024-04-18 22.22 22.22 22.16 22.18 11,320,353 -0.05 -0.22
2024-04-17 22.19 22.24 22.16 22.23 8,448,223 +0.10 +0.43
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 22.27
On 2024-04-23		 22.08
On 2024-04-25		 -0.06 -0.25 22.27
On 2024-04-23		 22.08
On 2024-04-25		 -0.85 22.18
10D 22.27
On 2024-04-23		 22.08
On 2024-04-25		 -0.15 -0.65 22.27
On 2024-04-23		 22.08
On 2024-04-25		 -0.85 22.18
20D 22.61
On 2024-04-01		 22.08
On 2024-04-25		 -0.62 -2.70 22.61
On 2024-04-01		 22.08
On 2024-04-25		 -2.34 22.30
WTD 22.27
On 2024-04-23		 22.08
On 2024-04-25		 -0.06 -0.25 22.27
On 2024-04-23		 22.08
On 2024-04-25		 -0.85 22.18
MTD 22.61
On 2024-04-01		 22.08
On 2024-04-25		 -0.62 -2.70 22.61
On 2024-04-01		 22.08
On 2024-04-25		 -2.34 22.30
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.16 +0.04 +0.16 4,752,768