GOVT: iShares U.S. Treasury Bond ETF

As of Friday, September 22nd, 2023

$ 22.19

+0.07 +0.32%

Open: 22.13
High: 22.20
Low: 22.12
Volume: 7,212,348
Previous Close on Thursday, September 21st, 2023

$ 22.12

-0.14 -0.63%

Open: 22.15
High: 22.16
Low: 22.12
Volume: 20,372,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 22.13 22.20 22.12 22.19 7,212,348 +0.07 +0.32
2023-09-21 22.15 22.16 22.12 22.12 20,372,956 -0.14 -0.63
2023-09-20 22.31 22.33 22.25 22.26 5,965,127 -0.01 -0.04
2023-09-19 22.29 22.32 22.26 22.27 6,310,148 -0.06 -0.25
2023-09-18 22.28 22.33 22.28 22.33 9,186,171 +0.02 +0.09
2023-09-15 22.33 22.34 22.29 22.31 8,242,660 -0.05 -0.20
2023-09-14 22.40 22.41 22.34 22.35 6,298,674 -0.04 -0.18
2023-09-13 22.35 22.41 22.35 22.39 8,711,463 +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 22.33
On 2023-09-18		 22.12
On 2023-09-21		 -0.12 -0.52 22.33
On 2023-09-18		 22.12
On 2023-09-21		 -0.94 22.23
10D 22.41
On 2023-09-13		 22.12
On 2023-09-21		 -0.19 -0.85 22.41
On 2023-09-13		 22.12
On 2023-09-21		 -1.29 22.29
20D 22.63
On 2023-08-31		 22.12
On 2023-09-21		 -0.23 -1.03 22.63
On 2023-08-31		 22.12
On 2023-09-21		 -2.25 22.37
WTD 22.33
On 2023-09-18		 22.12
On 2023-09-21		 -0.12 -0.52 22.33
On 2023-09-18		 22.12
On 2023-09-21		 -0.94 22.23
MTD 22.55
On 2023-09-01		 22.12
On 2023-09-21		 -0.42 -1.84 22.55
On 2023-09-01		 22.12
On 2023-09-21		 -1.91 22.32
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22