US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.11	24.21	24.10	24.15	7,835,247	-0.10(-0.41%)
Apr 28, 2022	24.20	24.25	24.17	24.25	9,318,308	-0.02(-0.08%)
Apr 27, 2022	24.36	24.37	24.25	24.27	4,575,361	-0.10(-0.41%)
Apr 26, 2022	24.35	24.39	24.31	24.37	8,706,625	+0.12(+0.52%)
Apr 25, 2022	24.25	24.34	24.24	24.25	7,299,824	+0.12(+0.48%)
Apr 22, 2022	24.09	24.20	24.08	24.13	10,473,938	-0.04(-0.17%)
Apr 21, 2022	24.19	24.20	24.06	24.17	37,079,304	-0.08(-0.33%)
Apr 20, 2022	24.16	24.28	24.15	24.25	10,233,952	+0.13(+0.54%)
Apr 19, 2022	24.15	24.18	24.09	24.12	11,781,155	-0.11(-0.47%)
Apr 18, 2022	24.28	24.29	24.21	24.23	13,136,064	-0.03(-0.10%)
Apr 14, 2022	24.39	24.42	24.26	24.26	5,198,835	-0.19(-0.78%)
Apr 13, 2022	24.47	24.54	24.43	24.45	11,787,477	+0.04(+0.16%)
Apr 12, 2022	24.43	24.48	24.40	24.41	14,501,575	+0.06(+0.25%)
Apr 11, 2022	24.37	24.38	24.31	24.35	10,142,743	-0.08(-0.33%)
Apr 08, 2022	24.44	24.48	24.39	24.43	9,163,223	-0.10(-0.41%)
Apr 07, 2022	24.52	24.57	24.48	24.53	10,942,300	-0.03(-0.12%)
Apr 06, 2022	24.48	24.62	24.48	24.56	14,338,713	-0.04(-0.16%)
Apr 05, 2022	24.77	24.77	24.59	24.60	7,736,999	-0.20(-0.81%)
Apr 04, 2022	24.84	24.84	24.76	24.80	24,745,550	-0.02(-0.08%)