GOVT: iShares U.S. Treasury Bond ETF

As of Wednesday, November 20th, 2024

$ 22.65

-0.04 -0.15%

Open: 22.63
High: 22.69
Low: 22.63
Volume: 8,729,305
Previous Close on Tuesday, November 19th, 2024

$ 22.68

+0.04 +0.18%

Open: 22.70
High: 22.71
Low: 22.67
Volume: 6,713,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 22.63 22.69 22.63 22.65 8,729,305 -0.04 -0.15
2024-11-19 22.70 22.71 22.67 22.68 6,713,057 +0.04 +0.18
2024-11-18 22.59 22.65 22.57 22.64 5,819,262 +0.03 +0.11
2024-11-15 22.58 22.67 22.54 22.62 13,196,386 +0.01 +0.02
2024-11-14 22.65 22.68 22.59 22.61 7,415,344 +0.01 +0.04
2024-11-13 22.70 22.71 22.58 22.60 5,713,045 -0.01 -0.04
2024-11-12 22.66 22.70 22.60 22.61 5,027,451 -0.12 -0.51
2024-11-11 22.73 22.74 22.69 22.73 4,512,552 -0.05 -0.20
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 22.71
On 2024-11-19		 22.54
On 2024-11-15		 0.05 0.20 22.68
On 2024-11-14		 22.54
On 2024-11-15		 -0.64 22.64
10D 22.81
On 2024-11-08		 22.54
On 2024-11-15		 0.05 0.20 22.81
On 2024-11-08		 22.54
On 2024-11-15		 -1.21 22.66
20D 22.94
On 2024-10-25		 22.54
On 2024-11-15		 -0.22 -0.94 22.94
On 2024-10-25		 22.54
On 2024-11-15		 -1.77 22.72
WTD 22.71
On 2024-11-19		 22.57
On 2024-11-18		 0.03 0.13 22.71
On 2024-11-19		 22.63
On 2024-11-20		 -0.35 22.66
MTD 22.82
On 2024-11-01		 22.54
On 2024-11-15		 -0.18 -0.77 22.82
On 2024-11-01		 22.54
On 2024-11-15		 -1.25 22.67
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.65 -0.04 -0.15 8,729,305