GOVT: iShares U.S. Treasury Bond ETF

As of Friday, January 17th, 2025

$ 22.46

-- 0 0%

Open: 22.48
High: 22.49
Low: 22.45
Volume: 4,591,961
Previous Close on Thursday, January 16th, 2025

$ 22.46

+0.05 +0.20%

Open: 22.40
High: 22.49
Low: 22.37
Volume: 8,749,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 22.48 22.49 22.45 22.46 4,591,959 0.00 0.00
2025-01-16 22.40 22.49 22.37 22.46 8,749,938 +0.05 +0.20
2025-01-15 22.41 22.44 22.38 22.41 7,350,981 +0.16 +0.72
2025-01-14 22.26 22.27 22.23 22.25 19,721,219 -0.01 -0.02
2025-01-13 22.27 22.28 22.23 22.26 9,227,127 -0.02 -0.07
2025-01-10 22.30 22.33 22.25 22.27 9,121,146 -0.11 -0.47
2025-01-08 22.33 22.38 22.32 22.38 6,273,406 +0.03 +0.11
2025-01-07 22.41 22.42 22.33 22.35 10,449,749 -0.08 -0.36
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 22.49
On 2025-01-16		 22.23
On 2025-01-13		 0.19 0.83 22.28
On 2025-01-13		 22.23
On 2025-01-14		 -0.22 22.37
10D 22.50
On 2025-01-03		 22.23
On 2025-01-13		 -0.01 -0.04 22.50
On 2025-01-03		 22.23
On 2025-01-13		 -1.20 22.37
20D 22.98
On 2024-12-31		 22.23
On 2025-01-13		 -0.23 -1.01 22.98
On 2024-12-31		 22.23
On 2025-01-13		 -3.26 22.41
WTD 22.49
On 2025-01-16		 22.23
On 2025-01-13		 0.19 0.83 22.28
On 2025-01-13		 22.23
On 2025-01-14		 -0.22 22.37
MTD 22.60
On 2025-01-02		 22.23
On 2025-01-13		 -0.03 -0.11 22.60
On 2025-01-02		 22.23
On 2025-01-13		 -1.64 22.38
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.46 0.00 0.00 4,591,961