US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	28.24	28.30	28.22	28.28	5,132,100	+0.01(+0.02%)
Jul 30, 2020	28.28	28.28	28.25	28.27	3,587,771	+0.05(+0.18%)
Jul 29, 2020	28.22	28.23	28.17	28.23	3,963,074	+0.01(+0.02%)
Jul 28, 2020	28.19	28.22	28.17	28.22	3,066,566	+0.07(+0.25%)
Jul 27, 2020	28.21	28.22	28.15	28.15	2,196,431	-0.05(-0.16%)
Jul 24, 2020	28.17	28.20	28.16	28.20	2,956,500	+0.00(+0.02%)
Jul 23, 2020	28.17	28.19	28.14	28.19	3,657,663	+0.07(+0.23%)
Jul 22, 2020	28.15	28.15	28.11	28.12	2,689,450	+0.02(+0.05%)
Jul 21, 2020	28.11	28.12	28.09	28.11	2,828,177	+0.02(+0.05%)
Jul 20, 2020	28.12	28.12	28.07	28.09	3,238,185	+0.02(+0.05%)
Jul 17, 2020	28.11	28.11	28.06	28.08	3,655,200	-0.01(-0.04%)
Jul 16, 2020	28.11	28.12	28.08	28.09	2,678,408	+0.03(+0.11%)
Jul 15, 2020	28.04	28.08	28.02	28.06	3,061,794	-0.02(-0.07%)
Jul 14, 2020	28.11	28.13	28.07	28.08	2,241,151	+0.00(+0.02%)
Jul 13, 2020	28.00	28.08	28.00	28.07	11,856,263	+0.02(+0.09%)
Jul 10, 2020	28.11	28.13	28.04	28.05	2,720,500	-0.04(-0.14%)
Jul 09, 2020	27.99	28.10	27.98	28.09	3,031,708	+0.10(+0.36%)
Jul 08, 2020	27.98	28.00	27.95	27.99	6,794,195	-0.02(-0.05%)
Jul 07, 2020	27.93	28.01	27.93	28.00	3,444,807	+0.08(+0.30%)
Jul 06, 2020	27.89	27.93	27.87	27.92	3,582,845	-0.13(-0.46%)
Jul 02, 2020	27.91	28.05	27.88	28.05	3,314,100	+0.12(+0.43%)
Jul 01, 2020	27.91	27.95	27.88	27.93	3,690,198	-0.06(-0.21%)
Jun 30, 2020	28.05	28.05	27.97	27.99	3,974,634	-0.04(-0.14%)
Jun 29, 2020	28.02	28.04	28.00	28.03	11,617,036	+0.01(+0.04%)
Jun 26, 2020	27.99	28.04	27.97	28.02	2,333,700	+0.08(+0.29%)
Jun 25, 2020	27.98	27.98	27.94	27.94	4,300,751	+0.02(+0.05%)
Jun 24, 2020	27.86	27.93	27.85	27.93	3,005,102	+0.07(+0.27%)
Jun 23, 2020	27.86	27.88	27.84	27.85	2,905,689	-0.04(-0.14%)
Jun 22, 2020	27.93	27.95	27.87	27.89	4,155,742	+0.00(+0.00%)
Jun 19, 2020	27.83	27.91	27.83	27.89	3,128,800	+0.00(+0.02%)
Jun 18, 2020	27.89	27.90	27.86	27.89	3,124,498	+0.07(+0.23%)
Jun 17, 2020	27.80	27.83	27.77	27.82	4,893,870	+0.02(+0.07%)
Jun 16, 2020	27.76	27.85	27.73	27.80	11,350,173	-0.08(-0.29%)
Jun 15, 2020	27.95	27.97	27.87	27.88	4,183,255	+0.00(+0.00%)
Jun 12, 2020	27.89	27.95	27.87	27.88	5,838,800	-0.07(-0.23%)
Jun 11, 2020	27.95	27.97	27.91	27.95	6,236,345	+0.12(+0.45%)
Jun 10, 2020	27.73	27.83	27.73	27.82	5,421,187	+0.12(+0.43%)
Jun 09, 2020	27.69	27.73	27.68	27.70	17,044,236	+0.11(+0.40%)
Jun 08, 2020	27.52	27.61	27.52	27.59	25,875,816	+0.02(+0.09%)
Jun 05, 2020	27.52	27.57	27.45	27.57	16,257,800	-0.09(-0.34%)
Jun 04, 2020	27.73	27.73	27.65	27.66	31,912,806	-0.10(-0.36%)
Jun 03, 2020	27.81	27.81	27.73	27.76	9,902,995	-0.11(-0.39%)
Jun 02, 2020	27.88	27.90	27.86	27.87	10,578,331	-0.04(-0.16%)
Jun 01, 2020	27.91	27.92	27.88	27.91	8,820,028	-0.07(-0.25%)
May 29, 2020	27.95	28.00	27.92	27.98	3,718,300	+0.05(+0.20%)
May 28, 2020	27.91	27.93	27.88	27.93	4,931,590	-0.02(-0.05%)
May 27, 2020	27.93	27.98	27.91	27.95	3,300,920	-0.02(-0.05%)
May 26, 2020	27.96	27.96	27.92	27.96	3,983,826	-0.08(-0.29%)
May 22, 2020	28.01	28.05	27.99	28.04	3,437,600	+0.05(+0.18%)
May 21, 2020	28.00	28.02	27.97	27.99	3,627,633	+0.02(+0.07%)
May 20, 2020	27.92	28.00	27.91	27.97	3,067,385	+0.01(+0.04%)
May 19, 2020	27.90	27.96	27.89	27.96	8,231,259	+0.06(+0.22%)
May 18, 2020	28.00	28.02	27.88	27.90	2,635,937	-0.18(-0.62%)
May 15, 2020	28.14	28.16	28.06	28.07	2,566,100	-0.02(-0.05%)
May 14, 2020	28.11	28.14	28.09	28.09	5,575,963	+0.06(+0.21%)
May 13, 2020	28.02	28.07	28.00	28.03	8,895,009	+0.06(+0.21%)
May 12, 2020	27.91	28.00	27.90	27.97	7,329,009	+0.08(+0.29%)
May 11, 2020	27.96	27.97	27.87	27.89	4,697,020	-0.07(-0.25%)
May 08, 2020	27.99	28.06	27.95	27.96	5,191,100	-0.09(-0.32%)
May 07, 2020	27.92	28.07	27.92	28.05	4,519,349	+0.14(+0.50%)
May 06, 2020	27.90	27.93	27.85	27.91	3,782,432	-0.12(-0.43%)
May 05, 2020	28.00	28.03	27.98	28.03	3,379,458	-0.02(-0.07%)
May 04, 2020	28.08	28.08	28.04	28.05	3,865,536	-0.02(-0.07%)