GOVT: iShares U.S. Treasury Bond ETF

As of Tuesday, September 10th, 2024

$ 23.61

+0.09 +0.36%

Open: 23.52
High: 23.61
Low: 23.51
Volume: 10,013,992
Previous Close on Monday, September 9th, 2024

$ 23.52

+0.03 +0.13%

Open: 23.48
High: 23.53
Low: 23.45
Volume: 14,097,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 23.52 23.61 23.51 23.61 10,013,992 +0.09 +0.36
2024-09-09 23.48 23.53 23.45 23.52 14,097,493 +0.03 +0.13
2024-09-06 23.47 23.58 23.42 23.49 7,005,467 +0.04 +0.15
2024-09-05 23.46 23.47 23.39 23.46 4,553,207 +0.04 +0.17
2024-09-04 23.32 23.42 23.31 23.42 6,211,074 +0.13 +0.54
2024-09-03 23.28 23.31 23.25 23.29 7,607,378 +0.05 +0.22
2024-08-30 23.31 23.33 23.23 23.24 6,570,671 -0.06 -0.24
2024-08-29 23.29 23.31 23.26 23.30 4,080,341 -0.04 -0.15
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 23.61
On 2024-09-10		 23.31
On 2024-09-04		 0.32 1.35 23.58
On 2024-09-06		 23.45
On 2024-09-09		 -0.56 23.50
10D 23.61
On 2024-09-10		 23.23
On 2024-08-30		 0.26 1.11 23.58
On 2024-09-06		 23.45
On 2024-09-09		 -0.56 23.40
20D 23.61
On 2024-09-10		 23.13
On 2024-08-15		 0.42 1.79 23.33
On 2024-08-14		 23.13
On 2024-08-15		 -0.88 23.34
WTD 23.61
On 2024-09-10		 23.45
On 2024-09-09		 0.12 0.49 23.53
On 2024-09-09		 23.53
On 2024-09-09		 0.00 23.56
MTD 23.61
On 2024-09-10		 23.25
On 2024-09-03		 0.37 1.57 23.58
On 2024-09-06		 23.45
On 2024-09-09		 -0.56 23.46
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

23.61 +0.09 +0.36 10,013,992