US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	25.93	25.99	25.92	25.97	5,588,458	+0.00(+0.02%)
Jul 30, 2020	25.97	25.97	25.94	25.97	3,906,804	+0.05(+0.18%)
Jul 29, 2020	25.92	25.92	25.87	25.92	4,315,480	+0.00(+0.02%)
Jul 28, 2020	25.89	25.92	25.87	25.92	3,339,252	+0.06(+0.25%)
Jul 27, 2020	25.91	25.92	25.85	25.85	2,391,743	-0.04(-0.16%)
Jul 24, 2020	25.87	25.90	25.86	25.89	3,219,399	+0.00(+0.02%)
Jul 23, 2020	25.87	25.89	25.84	25.89	3,982,911	+0.06(+0.23%)
Jul 22, 2020	25.85	25.85	25.82	25.83	2,928,602	+0.01(+0.05%)
Jul 21, 2020	25.81	25.82	25.80	25.81	3,079,665	+0.01(+0.05%)
Jul 20, 2020	25.82	25.82	25.78	25.80	3,526,132	+0.01(+0.05%)
Jul 17, 2020	25.81	25.81	25.77	25.79	3,980,229	-0.01(-0.04%)
Jul 16, 2020	25.81	25.82	25.79	25.80	2,916,578	+0.03(+0.11%)
Jul 15, 2020	25.75	25.79	25.73	25.77	3,334,056	-0.02(-0.07%)
Jul 14, 2020	25.81	25.83	25.78	25.79	2,440,439	+0.00(+0.02%)
Jul 13, 2020	25.71	25.79	25.71	25.78	12,910,551	+0.02(+0.09%)
Jul 10, 2020	25.81	25.83	25.75	25.76	2,962,413	-0.04(-0.14%)
Jul 09, 2020	25.70	25.81	25.70	25.80	3,301,294	+0.09(+0.36%)
Jul 08, 2020	25.70	25.71	25.67	25.70	7,398,351	-0.01(-0.05%)
Jul 07, 2020	25.65	25.72	25.65	25.72	3,751,127	+0.08(+0.30%)
Jul 06, 2020	25.61	25.65	25.59	25.64	3,901,440	-0.12(-0.46%)
Jul 02, 2020	25.63	25.76	25.60	25.76	3,608,797	+0.11(+0.43%)
Jul 01, 2020	25.63	25.67	25.60	25.65	4,018,339	-0.03(-0.11%)
Jun 30, 2020	25.73	25.73	25.66	25.68	4,332,557	-0.04(-0.14%)
Jun 29, 2020	25.71	25.72	25.69	25.71	12,663,173	+0.01(+0.04%)
Jun 26, 2020	25.68	25.72	25.66	25.71	2,543,854	+0.07(+0.29%)
Jun 25, 2020	25.67	25.67	25.63	25.63	4,688,042	+0.01(+0.05%)
Jun 24, 2020	25.56	25.62	25.55	25.62	3,275,717	+0.07(+0.27%)
Jun 23, 2020	25.56	25.58	25.54	25.55	3,167,352	-0.04(-0.14%)
Jun 22, 2020	25.62	25.64	25.57	25.59	4,529,975	+0.00(+0.00%)
Jun 19, 2020	25.53	25.60	25.53	25.59	3,410,554	+0.00(+0.02%)
Jun 18, 2020	25.59	25.60	25.56	25.58	3,405,865	+0.06(+0.23%)
Jun 17, 2020	25.50	25.53	25.48	25.52	5,334,573	+0.02(+0.07%)
Jun 16, 2020	25.47	25.55	25.44	25.50	12,372,279	-0.07(-0.29%)
Jun 15, 2020	25.64	25.66	25.57	25.58	4,559,965	+0.00(+0.00%)
Jun 12, 2020	25.59	25.64	25.57	25.58	6,364,595	-0.06(-0.23%)
Jun 11, 2020	25.64	25.66	25.60	25.64	6,797,940	+0.11(+0.45%)
Jun 10, 2020	25.44	25.53	25.43	25.52	5,909,375	+0.11(+0.43%)
Jun 09, 2020	25.40	25.44	25.39	25.41	18,579,104	+0.10(+0.40%)
Jun 08, 2020	25.25	25.33	25.25	25.31	28,205,986	+0.02(+0.09%)
Jun 05, 2020	25.25	25.29	25.18	25.29	17,721,848	-0.09(-0.34%)
Jun 04, 2020	25.44	25.44	25.37	25.37	34,786,620	-0.09(-0.36%)
Jun 03, 2020	25.51	25.51	25.44	25.47	10,794,780	-0.10(-0.39%)
Jun 02, 2020	25.58	25.60	25.55	25.57	11,530,931	-0.04(-0.16%)
Jun 01, 2020	25.60	25.61	25.58	25.61	9,614,289	-0.03(-0.14%)
May 29, 2020	25.61	25.66	25.58	25.64	4,057,778	+0.05(+0.20%)
May 28, 2020	25.57	25.59	25.55	25.59	5,381,841	-0.01(-0.05%)
May 27, 2020	25.59	25.64	25.58	25.61	3,602,292	-0.01(-0.05%)
May 26, 2020	25.62	25.62	25.58	25.62	4,347,547	-0.07(-0.29%)
May 22, 2020	25.67	25.70	25.65	25.69	3,751,451	+0.05(+0.18%)
May 21, 2020	25.66	25.68	25.63	25.65	3,958,833	+0.02(+0.07%)
May 20, 2020	25.58	25.66	25.57	25.63	3,347,435	+0.01(+0.04%)
May 19, 2020	25.57	25.62	25.56	25.62	8,982,768	+0.05(+0.21%)
May 18, 2020	25.66	25.67	25.55	25.57	2,876,596	-0.16(-0.62%)
May 15, 2020	25.79	25.80	25.71	25.73	2,800,383	-0.01(-0.05%)
May 14, 2020	25.76	25.79	25.74	25.74	6,085,045	+0.05(+0.21%)
May 13, 2020	25.68	25.72	25.66	25.68	9,707,118	+0.05(+0.21%)
May 12, 2020	25.57	25.66	25.57	25.63	7,998,143	+0.07(+0.29%)
May 11, 2020	25.62	25.63	25.54	25.56	5,125,855	-0.06(-0.25%)
May 08, 2020	25.65	25.71	25.61	25.62	5,665,044	-0.08(-0.32%)
May 07, 2020	25.58	25.72	25.58	25.70	4,931,963	+0.13(+0.50%)
May 06, 2020	25.57	25.59	25.52	25.57	4,127,765	-0.11(-0.43%)
May 05, 2020	25.66	25.68	25.64	25.68	3,688,000	-0.02(-0.07%)
May 04, 2020	25.73	25.73	25.69	25.70	4,218,457	-0.02(-0.07%)