GOVT: iShares U.S. Treasury Bond ETF

As of Wednesday, December 7th, 2022

$ 23.13

-- 0 0%

Open: 23.13
High: 23.13
Low: 23.13
Volume: N/A
Previous Close on Tuesday, December 6th, 2022

$ 23.13

+0.10 +0.41%

Open: 23.07
High: 23.16
Low: 23.06
Volume: 10,095,906
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-06 23.07 23.16 23.06 23.13 10,095,906 +0.10 +0.41
2022-12-05 23.10 23.10 23.02 23.04 8,046,137 -0.16 -0.67
2022-12-02 23.06 23.20 23.00 23.19 7,666,791 +0.05 +0.22
2022-12-01 22.97 23.14 22.96 23.14 8,032,848 +0.19 +0.83
2022-11-30 22.81 22.97 22.77 22.95 9,509,740 +0.12 +0.53
2022-11-29 22.84 22.90 22.82 22.83 11,118,751 -0.09 -0.39
2022-11-28 22.93 22.95 22.87 22.92 9,011,079 +0.04 +0.17
2022-11-25 22.86 22.90 22.85 22.88 3,437,116 -0.01 -0.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.20
On 2022-12-02
22.77
On 2022-11-30
0.30 1.31 23.20
On 2022-12-02
23.02
On 2022-12-05
-0.78 23.09
10D 23.20
On 2022-12-02
22.74
On 2022-11-22
0.43 1.89 23.20
On 2022-12-02
23.02
On 2022-12-05
-0.78 22.98
20D 23.20
On 2022-12-02
22.20
On 2022-11-08
0.97 4.38 22.87
On 2022-11-16
22.69
On 2022-11-18
-0.79 22.80
WTD 23.16
On 2022-12-06
23.02
On 2022-12-05
-0.06 -0.26 23.10
On 2022-12-05
23.10
On 2022-12-05
0.00 23.08
MTD 23.20
On 2022-12-02
22.96
On 2022-12-01
0.18 0.78 23.20
On 2022-12-02
23.02
On 2022-12-05
-0.78 23.12
As of Tuesday, December 6th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,641
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,294
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

23.13 0.00 0.00