GOVT: iShares U.S. Treasury Bond ETF

As of Monday, April 15th, 2024

$ 22.19

-0.11 -0.49%

Open: 22.20
High: 22.20
Low: 22.13
Volume: 10,367,816
Previous Close on Friday, April 12th, 2024

$ 22.30

+0.06 +0.27%

Open: 22.32
High: 22.35
Low: 22.30
Volume: 6,876,078
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 22.20 22.20 22.13 22.19 10,367,816 -0.11 -0.49
2024-04-12 22.32 22.35 22.30 22.30 6,876,078 +0.06 +0.27
2024-04-11 22.29 22.30 22.21 22.24 10,177,258 -0.01 -0.04
2024-04-10 22.34 22.35 22.23 22.25 11,623,867 -0.24 -1.07
2024-04-09 22.46 22.51 22.46 22.49 4,365,397 +0.08 +0.33
2024-04-08 22.41 22.44 22.39 22.42 5,028,865 -0.03 -0.13
2024-04-05 22.47 22.52 22.44 22.45 4,529,228 -0.12 -0.51
2024-04-04 22.54 22.57 22.49 22.56 5,400,561 +0.07 +0.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.51
On 2024-04-09
22.13
On 2024-04-15
-0.23 -1.00 22.51
On 2024-04-09
22.13
On 2024-04-15
-1.69 22.29
10D 22.57
On 2024-04-04
22.13
On 2024-04-15
-0.32 -1.42 22.57
On 2024-04-04
22.13
On 2024-04-15
-1.95 22.39
20D 22.77
On 2024-03-28
22.13
On 2024-04-15
-0.35 -1.55 22.77
On 2024-03-28
22.13
On 2024-04-15
-2.81 22.51
WTD 22.20
On 2024-04-15
22.13
On 2024-04-15
-0.11 -0.49 -- -- -- 22.19
MTD 22.61
On 2024-04-01
22.13
On 2024-04-15
-0.58 -2.55 22.61
On 2024-04-01
22.13
On 2024-04-15
-2.12 22.40
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70