GOVT: iShares U.S. Treasury Bond ETF

As of Friday, July 26th, 2024

$ 22.82

+0.08 +0.33%

Open: 22.81
High: 22.83
Low: 22.79
Volume: 3,381,462
Previous Close on Thursday, July 25th, 2024

$ 22.74

+0.04 +0.18%

Open: 22.72
High: 22.80
Low: 22.72
Volume: 4,397,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 22.81 22.83 22.79 22.82 3,381,462 +0.08 +0.33
2024-07-25 22.72 22.80 22.72 22.74 4,397,462 +0.04 +0.18
2024-07-24 22.77 22.80 22.69 22.70 4,828,985 -0.04 -0.18
2024-07-23 22.75 22.78 22.73 22.74 5,521,938 +0.01 +0.04
2024-07-22 22.77 22.78 22.69 22.73 4,433,119 -0.02 -0.09
2024-07-19 22.76 22.77 22.74 22.75 2,498,047 -0.04 -0.18
2024-07-18 22.82 22.85 22.79 22.79 3,965,136 -0.06 -0.26
2024-07-17 22.82 22.86 22.80 22.85 5,301,835 +0.01 +0.02
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 22.83
On 2024-07-26		 22.69
On 2024-07-22		 0.07 0.29 22.80
On 2024-07-24		 22.72
On 2024-07-25		 -0.35 22.75
10D 22.86
On 2024-07-17		 22.69
On 2024-07-22		 0.00 0.00 22.86
On 2024-07-17		 22.69
On 2024-07-22		 -0.74 22.77
20D 22.86
On 2024-07-17		 22.37
On 2024-07-01		 0.15 0.64 22.71
On 2024-06-28		 22.37
On 2024-07-01		 -1.50 22.69
WTD 22.83
On 2024-07-26		 22.69
On 2024-07-22		 0.07 0.29 22.80
On 2024-07-24		 22.72
On 2024-07-25		 -0.35 22.75
MTD 22.86
On 2024-07-17		 22.37
On 2024-07-01		 0.25 1.09 22.86
On 2024-07-17		 22.69
On 2024-07-22		 -0.74 22.70
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.82 +0.08 +0.33 3,381,462