GOVT: iShares U.S. Treasury Bond ETF
$ 23.05 |
|
+0.01 +0.04% |
|
| Open: | 23.03 |
| High: | 23.05 |
| Low: | 23.01 |
| Volume: | 4,711,769 |
$ 23.04
-0.01 -0.02%
| Open: | 23.05 |
| High: | 23.06 |
| Low: | 23.01 |
| Volume: | 5,754,108 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-02-09 | 23.03 | 23.05 | 23.01 | 23.05 | 4,711,769 | +0.01 | +0.04 |
| 2026-02-06 | 23.05 | 23.06 | 23.01 | 23.04 | 5,754,108 | -0.01 | -0.02 |
| 2026-02-05 | 22.99 | 23.05 | 22.97 | 23.05 | 5,639,736 | +0.11 | +0.48 |
| 2026-02-04 | 22.93 | 22.95 | 22.92 | 22.94 | 4,812,130 | -0.01 | -0.02 |
| 2026-02-03 | 22.91 | 22.95 | 22.91 | 22.94 | 4,768,707 | +0.01 | +0.04 |
| 2026-02-02 | 22.97 | 22.97 | 22.93 | 22.93 | 7,689,885 | -0.11 | -0.46 |
| 2026-01-30 | 23.03 | 23.06 | 23.02 | 23.04 | 5,454,641 | -0.01 | -0.02 |
| 2026-01-29 | 23.00 | 23.05 | 22.99 | 23.04 | 7,887,264 | +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 | 23.06 On 2026-02-06 |
22.91 On 2026-02-03 |
0.12 | 0.52 | 23.06 On 2026-02-06 |
23.01 On 2026-02-09 |
-0.20 | 23.00 |
| 10D | 23.07 On 2026-01-27 |
22.91 On 2026-02-03 |
-0.02 | -0.07 | 23.07 On 2026-01-27 |
22.91 On 2026-02-03 |
-0.69 | 23.01 |
| 20D | 23.12 On 2026-01-14 |
22.91 On 2026-02-03 |
-0.01 | -0.04 | 23.12 On 2026-01-14 |
22.91 On 2026-02-03 |
-0.91 | 23.02 |
| WTD | 23.05 On 2026-02-09 |
23.01 On 2026-02-09 |
0.01 | 0.04 | -- | -- | -- | 23.05 |
| MTD | 23.06 On 2026-02-06 |
22.91 On 2026-02-03 |
0.02 | 0.07 | 22.97 On 2026-02-02 |
22.91 On 2026-02-03 |
-0.26 | 22.99 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,135.87 | +20.20 | +0.04 | 623,640,099 |
|
DJTA
Dow Jones Transportation Average |
19,753.82 | -138.54 | -0.70 | 104,907,519 |
|
SPX
S&P 500 Index |
6,964.82 | +32.52 | +0.47 | |
|
OEX
S&P 100 Index |
3,435.76 | +18.46 | +0.54 | |
|
NDX
NASDAQ 100 Index |
25,268.14 | +192.37 | +0.77 | |
|
NYA
NYSE Composite Index |
23,340.74 | +87.92 | +0.38 | |
|
XAX
NYSE AMEX Composite Index |
8,457.36 | +169.72 | +2.05 | |
|
RUI
RUSSELL 1000 Index |
3,800.94 | +17.77 | +0.47 | |
|
RUT
Russell 2000 Index |
2,689.05 | +18.71 | +0.70 | |
|
RUA
Russell 3000 Index |
3,964.66 | +18.95 | +0.48 | |
|
VIX
CBOE Volatility Index |
17.36 | -0.40 | -2.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.13 | -0.55 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.94 | -0.29 | -1.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.09 | -0.28 | -1.37 |