US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.12	25.14	25.08	25.10	1,063,758	-0.02(-0.08%)
Sep 28, 2017	25.09	25.13	25.08	25.12	1,425,568	+0.00(+0.02%)
Sep 27, 2017	25.12	25.14	25.10	25.11	1,380,752	-0.09(-0.37%)
Sep 26, 2017	25.22	25.23	25.19	25.21	595,165	-0.02(-0.08%)
Sep 25, 2017	25.18	25.25	25.18	25.23	3,870,455	+0.06(+0.24%)
Sep 22, 2017	25.19	25.21	25.17	25.17	4,250,693	+0.01(+0.06%)
Sep 21, 2017	25.17	25.20	25.15	25.15	1,099,742	-0.01(-0.06%)
Sep 20, 2017	25.19	25.21	25.13	25.17	655,875	-0.02(-0.08%)
Sep 19, 2017	25.22	25.22	25.18	25.19	807,463	-0.01(-0.06%)
Sep 18, 2017	25.14	25.23	25.14	25.20	634,715	-0.03(-0.14%)
Sep 15, 2017	25.26	25.26	25.23	25.24	500,412	-0.02(-0.08%)
Sep 14, 2017	25.22	25.26	25.22	25.26	542,465	+0.01(+0.06%)
Sep 13, 2017	25.29	25.29	25.24	25.24	893,069	-0.03(-0.14%)
Sep 12, 2017	25.30	25.30	25.26	25.28	831,938	-0.05(-0.20%)
Sep 11, 2017	25.35	25.37	25.32	25.33	567,830	-0.10(-0.39%)
Sep 08, 2017	25.44	25.44	25.40	25.43	613,260	+0.00(+0.00%)
Sep 07, 2017	25.39	25.46	25.38	25.43	567,980	+0.07(+0.29%)
Sep 06, 2017	25.41	25.42	25.34	25.35	705,635	-0.04(-0.16%)
Sep 05, 2017	25.35	25.41	25.33	25.39	800,650	+0.12(+0.47%)
Sep 01, 2017	25.32	25.33	25.25	25.27	611,682	-0.05(-0.20%)
Aug 31, 2017	25.31	25.33	25.28	25.32	5,169,924	+0.02(+0.08%)
Aug 30, 2017	25.30	25.32	25.27	25.30	600,887	+0.00(+0.00%)
Aug 29, 2017	25.36	25.37	25.29	25.30	588,978	+0.02(+0.08%)
Aug 28, 2017	25.24	25.28	25.24	25.28	412,511	+0.01(+0.04%)
Aug 25, 2017	25.23	25.27	25.22	25.27	487,389	+0.04(+0.16%)
Aug 24, 2017	25.23	25.26	25.23	25.23	443,535	-0.04(-0.16%)
Aug 23, 2017	25.24	25.27	25.23	25.27	539,355	+0.06(+0.24%)
Aug 22, 2017	25.22	25.24	25.20	25.21	661,704	-0.04(-0.16%)
Aug 21, 2017	25.23	25.25	25.22	25.25	355,404	+0.02(+0.08%)
Aug 18, 2017	25.26	25.27	25.21	25.23	449,760	+0.00(+0.00%)
Aug 17, 2017	25.18	25.24	25.16	25.23	450,895	+0.06(+0.26%)
Aug 16, 2017	25.12	25.19	25.10	25.17	434,650	+0.02(+0.10%)
Aug 15, 2017	25.09	25.15	25.09	25.14	694,156	-0.04(-0.18%)
Aug 14, 2017	25.18	25.21	25.18	25.19	468,462	-0.04(-0.16%)
Aug 11, 2017	25.19	25.23	25.18	25.23	511,748	+0.02(+0.08%)
Aug 10, 2017	25.17	25.21	25.16	25.21	462,723	+0.06(+0.26%)
Aug 09, 2017	25.17	25.19	25.13	25.14	538,303	+0.03(+0.12%)
Aug 08, 2017	25.12	25.12	25.07	25.11	463,129	-0.01(-0.04%)
Aug 07, 2017	25.11	25.13	25.09	25.12	430,073	+0.00(+0.02%)
Aug 04, 2017	25.12	25.13	25.08	25.12	437,106	-0.04(-0.18%)
Aug 03, 2017	25.13	25.18	25.12	25.16	506,113	+0.05(+0.22%)
Aug 02, 2017	25.13	25.13	25.09	25.11	411,700	-0.00(-0.02%)
Aug 01, 2017	25.03	25.11	25.02	25.11	1,775,506	+0.05(+0.22%)
Jul 31, 2017	25.04	25.07	25.03	25.06	441,785	+0.01(+0.04%)
Jul 28, 2017	25.02	25.07	25.02	25.05	420,498	+0.04(+0.16%)
Jul 27, 2017	25.02	25.03	25.00	25.01	494,922	-0.05(-0.20%)
Jul 26, 2017	25.00	25.07	24.98	25.06	475,982	+0.06(+0.24%)
Jul 25, 2017	25.05	25.05	24.99	25.00	675,044	-0.09(-0.36%)
Jul 24, 2017	25.12	25.13	25.09	25.09	459,351	-0.05(-0.20%)
Jul 21, 2017	25.13	25.16	25.12	25.14	3,917,671	+0.05(+0.20%)
Jul 20, 2017	25.11	25.13	25.08	25.09	485,375	+0.00(+0.00%)
Jul 19, 2017	25.08	25.10	25.07	25.09	549,679	+0.01(+0.04%)
Jul 18, 2017	25.05	25.09	25.05	25.08	551,964	+0.07(+0.28%)
Jul 17, 2017	25.00	25.03	24.99	25.01	416,782	+0.01(+0.04%)
Jul 14, 2017	25.05	25.06	24.99	25.00	563,401	+0.02(+0.08%)
Jul 13, 2017	25.00	25.00	24.95	24.98	688,655	-0.02(-0.08%)
Jul 12, 2017	25.01	25.03	24.99	25.00	512,100	+0.06(+0.24%)
Jul 11, 2017	24.93	24.96	24.90	24.94	480,301	+0.00(+0.00%)
Jul 10, 2017	24.91	24.95	24.91	24.94	868,067	+0.03(+0.12%)
Jul 07, 2017	24.92	24.93	24.90	24.91	427,406	-0.03(-0.12%)
Jul 06, 2017	24.94	24.94	24.90	24.94	519,469	-0.03(-0.12%)
Jul 05, 2017	24.96	25.00	24.95	24.97	464,250	+0.00(+0.00%)