US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.68	21.69	21.65	21.65	885,207	+0.00(+0.00%)
Feb 27, 2017	21.69	21.71	21.65	21.65	6,857,242	-0.07(-0.32%)
Feb 24, 2017	21.68	21.72	21.68	21.71	588,959	+0.08(+0.38%)
Feb 23, 2017	21.62	21.65	21.62	21.63	752,448	+0.03(+0.14%)
Feb 22, 2017	21.61	21.62	21.55	21.60	692,099	+0.01(+0.04%)
Feb 21, 2017	21.55	21.61	21.55	21.59	1,032,515	+0.01(+0.04%)
Feb 17, 2017		21.59	21.59	21.59	0	+0.04(+0.20%)
Feb 16, 2017	21.53	21.58	21.51	21.54	1,728,348	+0.05(+0.24%)
Feb 15, 2017	21.49	21.52	21.47	21.49	642,106	-0.04(-0.20%)
Feb 14, 2017	21.59	21.59	21.49	21.53	994,145	-0.05(-0.24%)
Feb 13, 2017	21.59	21.59	21.56	21.59	3,479,377	-0.03(-0.16%)
Feb 10, 2017	21.58	21.63	21.58	21.62	569,004	-0.01(-0.04%)
Feb 09, 2017	21.67	21.68	21.62	21.63	669,707	-0.08(-0.36%)
Feb 08, 2017	21.66	21.71	21.66	21.71	1,395,873	+0.08(+0.36%)
Feb 07, 2017	21.60	21.66	21.58	21.63	749,234	+0.02(+0.08%)
Feb 06, 2017	21.58	21.62	21.56	21.61	1,534,203	+0.08(+0.36%)
Feb 03, 2017	21.56	21.59	21.51	21.53	2,205,783	+0.00(+0.00%)
Feb 02, 2017	21.56	21.59	21.52	21.53	2,773,909	+0.00(+0.02%)
Feb 01, 2017	21.51	21.55	21.47	21.53	634,638	-0.03(-0.16%)
Jan 31, 2017	21.54	21.59	21.52	21.56	910,512	+0.04(+0.20%)
Jan 30, 2017	21.53	21.55	21.50	21.52	695,985	+0.00(+0.00%)
Jan 27, 2017	21.52	21.54	21.50	21.52	692,395	+0.02(+0.08%)
Jan 26, 2017	21.49	21.50	21.44	21.50	2,651,268	+0.02(+0.08%)
Jan 25, 2017	21.50	21.51	21.45	21.49	9,028,659	-0.06(-0.28%)
Jan 24, 2017	21.56	21.60	21.52	21.55	12,986,666	-0.05(-0.24%)
Jan 23, 2017	21.55	21.63	21.52	21.60	1,495,106	+0.07(+0.32%)
Jan 20, 2017	21.51	21.54	21.47	21.53	24,595,008	+0.01(+0.04%)
Jan 19, 2017	21.53	21.53	21.47	21.52	1,245,310	-0.04(-0.20%)
Jan 18, 2017	21.61	21.63	21.56	21.56	2,869,212	-0.11(-0.52%)
Jan 17, 2017	21.68	21.68	21.62	21.68	2,554,287	+0.10(+0.46%)
Jan 13, 2017		21.58	21.58	21.58	0	-0.05(-0.22%)
Jan 12, 2017	21.67	21.68	21.61	21.62	762,189	+0.02(+0.08%)
Jan 11, 2017	21.60	21.66	21.58	21.61	750,059	+0.02(+0.08%)
Jan 10, 2017	21.61	21.62	21.58	21.59	801,622	-0.01(-0.04%)
Jan 09, 2017	21.59	21.61	21.58	21.60	2,294,553	+0.04(+0.20%)
Jan 06, 2017	21.58	21.58	21.54	21.56	597,594	-0.07(-0.32%)
Jan 05, 2017	21.54	21.63	21.53	21.62	671,549	+0.11(+0.52%)
Jan 04, 2017	21.48	21.52	21.48	21.51	1,930,646	+0.02(+0.08%)
Jan 03, 2017	21.45	21.52	21.42	21.49	2,082,920	+0.00(+0.00%)
Dec 30, 2016		21.49	21.49	21.49	0	+0.03(+0.16%)
Dec 29, 2016	21.43	21.49	21.43	21.46	1,343,330	+0.03(+0.14%)
Dec 28, 2016	21.38	21.44	21.38	21.43	2,309,741	+0.07(+0.34%)
Dec 27, 2016	21.35	21.37	21.34	21.36	1,569,860	-0.03(-0.16%)
Dec 23, 2016		21.39	21.39	21.39	0	+0.00(+0.02%)
Dec 22, 2016	21.34	21.39	21.34	21.39	802,123	-0.01(-0.04%)
Dec 21, 2016	21.36	21.40	21.36	21.40	615,018	+0.03(+0.12%)
Dec 20, 2016	21.33	21.37	21.32	21.37	792,555	-0.02(-0.08%)
Dec 19, 2016	21.38	21.41	21.35	21.39	1,469,918	+0.07(+0.32%)
Dec 16, 2016	21.32	21.36	21.30	21.32	810,249	+0.01(+0.04%)
Dec 15, 2016	21.31	21.35	21.29	21.31	851,165	-0.03(-0.12%)
Dec 14, 2016	21.48	21.50	21.33	21.34	698,667	-0.12(-0.56%)
Dec 13, 2016	21.45	21.47	21.41	21.46	790,963	+0.00(+0.00%)
Dec 12, 2016	21.41	21.46	21.40	21.46	5,319,865	+0.03(+0.16%)
Dec 09, 2016	21.47	21.50	21.42	21.42	640,462	-0.09(-0.40%)
Dec 08, 2016	21.50	21.53	21.48	21.51	1,306,037	-0.05(-0.24%)
Dec 07, 2016	21.53	21.57	21.53	21.56	1,510,942	+0.06(+0.26%)
Dec 06, 2016	21.53	21.53	21.49	21.50	907,149	-0.01(-0.06%)
Dec 05, 2016	21.47	21.56	21.44	21.52	1,538,838	+0.00(+0.00%)
Dec 02, 2016	21.50	21.54	21.47	21.52	514,990	+0.06(+0.28%)