GOVT: iShares U.S. Treasury Bond ETF

As of Thursday, June 1st, 2023

$ 23.14

+0.01 +0.02%

Open: 23.14
High: 23.18
Low: 23.11
Volume: 8,457,008
Previous Close on Wednesday, May 31st, 2023

$ 23.14

+0.08 +0.35%

Open: 23.07
High: 23.16
Low: 23.04
Volume: 10,884,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 23.14 23.18 23.11 23.14 8,457,008 +0.01 +0.02
2023-05-31 23.07 23.16 23.04 23.14 10,884,004 +0.08 +0.35
2023-05-30 22.98 23.06 22.96 23.06 8,759,055 +0.14 +0.59
2023-05-26 22.87 22.94 22.84 22.92 6,673,050 +0.02 +0.07
2023-05-25 22.98 22.99 22.89 22.91 17,483,083 -0.09 -0.37
2023-05-24 23.07 23.07 22.99 22.99 6,893,963 -0.06 -0.24
2023-05-23 23.00 23.07 22.98 23.05 15,551,058 +0.02 +0.07
2023-05-22 23.06 23.11 23.01 23.03 6,813,092 -0.02 -0.09
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 23.18
On 2023-06-01		 22.84
On 2023-05-26		 0.15 0.65 22.99
On 2023-05-25		 22.84
On 2023-05-26		 -0.65 23.03
10D 23.18
On 2023-06-01		 22.84
On 2023-05-26		 -0.09 -0.37 23.17
On 2023-05-18		 22.84
On 2023-05-26		 -1.42 23.04
20D 23.61
On 2023-05-04		 22.84
On 2023-05-26		 -0.39 -1.64 23.61
On 2023-05-04		 22.84
On 2023-05-26		 -3.26 23.20
WTD 23.18
On 2023-06-01		 22.96
On 2023-05-30		 0.22 0.96 23.06
On 2023-05-30		 23.06
On 2023-05-30		 0.00 23.11
MTD 23.18
On 2023-06-01		 23.11
On 2023-06-01		 0.01 0.02 -- -- -- 23.14
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00