GOVT: iShares U.S. Treasury Bond ETF

As of Friday, December 13th, 2024

$ 22.67

-0.07 -0.29%

Open: 22.71
High: 22.72
Low: 22.65
Volume: 11,134,699
Previous Close on Thursday, December 12th, 2024

$ 22.74

-0.09 -0.37%

Open: 22.78
High: 22.80
Low: 22.73
Volume: 6,549,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 22.71 22.72 22.65 22.67 11,134,699 -0.07 -0.29
2024-12-12 22.78 22.80 22.73 22.74 6,549,133 -0.09 -0.37
2024-12-11 22.89 22.91 22.81 22.82 4,801,090 -0.05 -0.22
2024-12-10 22.86 22.89 22.85 22.87 6,846,590 -0.05 -0.22
2024-12-09 22.95 22.95 22.90 22.92 7,851,947 -0.06 -0.24
2024-12-06 22.99 23.01 22.94 22.98 4,847,854 +0.05 +0.20
2024-12-05 22.88 22.94 22.88 22.93 4,874,723 +0.01 +0.02
2024-12-04 22.80 22.93 22.80 22.93 12,362,739 +0.08 +0.33
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 22.95
On 2024-12-09		 22.65
On 2024-12-13		 -0.31 -1.33 22.95
On 2024-12-09		 22.65
On 2024-12-13		 -1.31 22.80
10D 23.01
On 2024-12-06		 22.65
On 2024-12-13		 -0.28 -1.20 23.01
On 2024-12-06		 22.65
On 2024-12-13		 -1.54 22.86
20D 23.01
On 2024-12-06		 22.54
On 2024-11-15		 0.06 0.27 23.01
On 2024-12-06		 22.65
On 2024-12-13		 -1.54 22.80
WTD 22.95
On 2024-12-09		 22.65
On 2024-12-13		 -0.31 -1.33 22.95
On 2024-12-09		 22.65
On 2024-12-13		 -1.31 22.80
MTD 23.01
On 2024-12-06		 22.65
On 2024-12-13		 -0.28 -1.20 23.01
On 2024-12-06		 22.65
On 2024-12-13		 -1.54 22.86
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.67 -0.07 -0.29 11,134,699