GOVT: iShares U.S. Treasury Bond ETF
$ 23.12 |
|
+0.01 +0.02% |
|
| Open: | 23.11 |
| High: | 23.13 |
| Low: | 23.09 |
| Volume: | 3,704,300 |
$ 23.11
-0.07 -0.30%
| Open: | 23.12 |
| High: | 23.15 |
| Low: | 23.09 |
| Volume: | 5,025,900 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | 23.11 | 23.13 | 23.09 | 23.12 | 3,704,300 | +0.01 | +0.02 |
| 2025-09-18 | 23.12 | 23.15 | 23.09 | 23.11 | 5,025,900 | -0.07 | -0.30 |
| 2025-09-17 | 23.25 | 23.28 | 23.16 | 23.18 | 7,949,340 | -0.04 | -0.17 |
| 2025-09-16 | 23.20 | 23.24 | 23.20 | 23.22 | 5,740,475 | +0.03 | +0.11 |
| 2025-09-15 | 23.20 | 23.22 | 23.19 | 23.20 | 3,754,724 | +0.02 | +0.09 |
| 2025-09-12 | 23.17 | 23.18 | 23.14 | 23.18 | 3,667,814 | -0.03 | -0.13 |
| 2025-09-11 | 23.20 | 23.25 | 23.19 | 23.21 | 5,572,721 | +0.03 | +0.13 |
| 2025-09-10 | 23.17 | 23.20 | 23.15 | 23.18 | 3,700,877 | +0.04 | +0.17 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 23.28 On 2025-09-17 |
23.09 On 2025-09-18 |
-0.06 | -0.26 | 23.28 On 2025-09-17 |
23.09 On 2025-09-18 |
-0.82 | 23.16 |
| 10D | 23.28 On 2025-09-17 |
23.09 On 2025-09-18 |
0.01 | 0.04 | 23.28 On 2025-09-17 |
23.09 On 2025-09-18 |
-0.82 | 23.17 |
| 20D | 23.28 On 2025-09-17 |
22.84 On 2025-09-02 |
0.26 | 1.14 | 23.28 On 2025-09-17 |
23.09 On 2025-09-18 |
-0.82 | 23.07 |
| WTD | 23.28 On 2025-09-17 |
23.09 On 2025-09-18 |
-0.06 | -0.26 | 23.28 On 2025-09-17 |
23.09 On 2025-09-18 |
-0.82 | 23.16 |
| MTD | 23.28 On 2025-09-17 |
22.84 On 2025-09-02 |
0.13 | 0.57 | 23.28 On 2025-09-17 |
23.09 On 2025-09-18 |
-0.82 | 23.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,315.27 | +173.09 | +0.38 | 973,396,687 |
|
DJTA
Dow Jones Transportation Average |
15,610.61 | -31.57 | -0.20 | 256,914,968 |
|
SPX
S&P 500 Index |
6,664.36 | +32.41 | +0.49 | |
|
OEX
S&P 100 Index |
3,327.47 | +23.80 | +0.72 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,626.25 | +171.35 | +0.70 | |
|
NYA
NYSE Composite Index |
21,493.97 | -10.33 | -0.05 | |
|
XAX
NYSE AMEX Composite Index |
6,929.25 | -64.71 | -0.93 | |
|
RUI
RUSSELL 1000 Index |
3,649.25 | +15.82 | +0.44 | |
|
RUT
Russell 2000 Index |
2,448.77 | -18.93 | -0.77 | |
|
RUA
Russell 3000 Index |
3,797.36 | +14.47 | +0.38 | |
|
VIX
CBOE Volatility Index |
15.45 | -0.27 | -1.72 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.08 | +0.03 | +0.14 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.74 | +0.02 | +0.10 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.48 | -0.05 | -0.27 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,457.00 | +106.91 | +0.94 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
ULTA
Ulta Beauty Inc. |
521.47 | -13.34 | -2.49 | 1,150,656 |
|
PWR
Quanta Services Inc. |
388.58 | -2.07 | -0.53 | 1,493,052 |
|
SDS
ProShares UltraShort S&P 500 |
14.69 | -0.12 | -0.81 | 12,751,596 |
|
JOE
The St. Joe Company |
50.56 | -1.60 | -3.07 | 601,207 |
|
GOVT
iShares U.S. Treasury Bond ETF |
23.12 | +0.01 | +0.02 | 3,704,300 |