GOVT: iShares U.S. Treasury Bond ETF
$ 23.12 |
|
-0.01 -0.02% |
|
| Open: | 23.15 |
| High: | 23.16 |
| Low: | 23.11 |
| Volume: | 5,652,658 |
$ 23.13
+0.02 +0.06%
| Open: | 23.16 |
| High: | 23.17 |
| Low: | 23.10 |
| Volume: | 4,579,443 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.15 | 23.16 | 23.11 | 23.12 | 5,652,658 | -0.01 | -0.02 |
| 2025-11-18 | 23.16 | 23.17 | 23.10 | 23.13 | 4,579,443 | +0.02 | +0.06 |
| 2025-11-17 | 23.11 | 23.12 | 23.10 | 23.11 | 5,107,823 | +0.02 | +0.09 |
| 2025-11-14 | 23.17 | 23.18 | 23.08 | 23.09 | 5,315,872 | -0.03 | -0.13 |
| 2025-11-13 | 23.14 | 23.17 | 23.12 | 23.12 | 7,087,267 | -0.07 | -0.28 |
| 2025-11-12 | 23.17 | 23.20 | 23.16 | 23.19 | 10,543,434 | +0.01 | +0.04 |
| 2025-11-11 | 23.17 | 23.18 | 23.15 | 23.18 | 3,354,055 | +0.06 | +0.24 |
| 2025-11-10 | 23.12 | 23.14 | 23.11 | 23.12 | 4,528,589 | -0.03 | -0.11 |
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 2025-11-14 |
23.08 On 2025-11-14 |
-0.07 | -0.28 | 23.18 On 2025-11-14 |
23.10 On 2025-11-17 |
-0.35 | 23.11 |
| 10D | 23.20 On 2025-11-12 |
23.08 On 2025-11-14 |
0.07 | 0.30 | 23.20 On 2025-11-12 |
23.08 On 2025-11-14 |
-0.52 | 23.13 |
| 20D | 23.34 On 2025-10-28 |
23.04 On 2025-11-05 |
-0.24 | -1.03 | 23.34 On 2025-10-28 |
23.04 On 2025-11-05 |
-1.29 | 23.17 |
| WTD | 23.17 On 2025-11-18 |
23.10 On 2025-11-17 |
0.03 | 0.13 | 23.17 On 2025-11-18 |
23.11 On 2025-11-19 |
-0.25 | 23.12 |
| MTD | 23.20 On 2025-11-12 |
23.04 On 2025-11-05 |
-0.08 | -0.34 | 23.20 On 2025-11-12 |
23.08 On 2025-11-14 |
-0.52 | 23.13 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |