US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	26.44	26.60	26.38	26.60	3,881,200	+0.28(+1.06%)
Feb 25, 2021	26.46	26.48	26.21	26.32	6,348,809	-0.25(-0.94%)
Feb 24, 2021	26.49	26.58	26.48	26.57	2,977,301	-0.04(-0.17%)
Feb 23, 2021	26.60	26.65	26.58	26.61	4,321,521	-0.01(-0.04%)
Feb 22, 2021	26.65	26.70	26.60	26.62	2,724,683	-0.05(-0.21%)
Feb 19, 2021	26.71	26.73	26.65	26.68	2,623,000	-0.09(-0.35%)
Feb 18, 2021	26.73	26.79	26.72	26.77	4,401,859	-0.03(-0.09%)
Feb 17, 2021	26.79	26.81	26.75	26.80	5,035,903	+0.04(+0.15%)
Feb 16, 2021	26.78	26.80	26.73	26.76	7,191,178	-0.12(-0.45%)
Feb 12, 2021	26.92	26.93	26.88	26.88	3,116,300	-0.10(-0.35%)
Feb 11, 2021	27.00	27.01	26.96	26.98	4,510,021	-0.04(-0.13%)
Feb 10, 2021	26.97	27.01	26.97	27.01	3,531,372	+0.06(+0.20%)
Feb 09, 2021	26.96	26.99	26.94	26.95	4,023,920	+0.01(+0.06%)
Feb 08, 2021	26.94	26.98	26.92	26.94	3,567,115	+0.01(+0.04%)
Feb 05, 2021	26.98	27.00	26.92	26.93	4,157,900	-0.04(-0.15%)
Feb 04, 2021	26.98	26.99	26.95	26.97	3,715,288	-0.02(-0.07%)
Feb 03, 2021	27.03	27.04	26.99	26.99	5,053,177	-0.07(-0.26%)
Feb 02, 2021	27.06	27.07	27.04	27.06	4,064,196	-0.06(-0.22%)
Feb 01, 2021	27.09	27.13	27.08	27.12	6,792,308	+0.01(+0.02%)
Jan 29, 2021	27.08	27.14	27.08	27.11	5,042,100	-0.04(-0.15%)
Jan 28, 2021	27.18	27.19	27.12	27.16	4,166,184	-0.05(-0.20%)
Jan 27, 2021	27.22	27.24	27.19	27.21	8,874,337	+0.03(+0.11%)
Jan 26, 2021	27.16	27.20	27.16	27.18	4,966,637	-0.02(-0.06%)
Jan 25, 2021	27.14	27.20	27.14	27.20	4,913,151	+0.09(+0.35%)
Jan 22, 2021	27.10	27.11	27.08	27.10	6,828,200	+0.02(+0.07%)
Jan 21, 2021	27.07	27.10	27.06	27.08	4,732,752	-0.04(-0.15%)
Jan 20, 2021	27.12	27.12	27.09	27.12	6,976,081	+0.01(+0.04%)
Jan 19, 2021	27.06	27.12	27.06	27.11	9,288,002	+0.02(+0.07%)
Jan 15, 2021	27.10	27.12	27.06	27.09	21,684,400	+0.04(+0.13%)
Jan 14, 2021	27.10	27.12	27.03	27.05	40,791,972	-0.05(-0.17%)
Jan 13, 2021	27.05	27.13	27.05	27.10	19,802,534	+0.08(+0.28%)
Jan 12, 2021	27.00	27.04	26.96	27.02	9,107,157	+0.00(+0.00%)
Jan 11, 2021	27.03	27.04	27.01	27.02	9,884,205	-0.03(-0.09%)
Jan 08, 2021	27.06	27.09	27.02	27.05	7,121,500	-0.04(-0.15%)
Jan 07, 2021	27.08	27.11	27.07	27.09	9,360,544	-0.07(-0.26%)
Jan 06, 2021	27.19	27.20	27.12	27.16	6,560,591	-0.16(-0.59%)
Jan 05, 2021	27.35	27.36	27.29	27.32	3,686,836	-0.05(-0.20%)
Jan 04, 2021	27.33	27.40	27.32	27.38	4,163,855	+0.14(+0.50%)
Dec 31, 2020		27.24	27.24	27.24	2,671,050	-0.12(-0.44%)
Dec 30, 2020	27.32	27.37	27.32	27.36	2,671,050	+0.02(+0.05%)
Dec 29, 2020	27.31	27.36	27.31	27.34	4,165,622	-0.01(-0.02%)
Dec 28, 2020	27.31	27.36	27.29	27.35	3,489,618	+0.01(+0.04%)
Dec 24, 2020	27.33	27.36	27.33	27.34	1,922,900	+0.01(+0.04%)
Dec 23, 2020	27.33	27.33	27.27	27.33	6,510,909	-0.04(-0.15%)
Dec 22, 2020	27.36	27.38	27.34	27.37	6,102,129	+0.03(+0.11%)
Dec 21, 2020	27.34	27.36	27.31	27.34	5,635,883	+0.03(+0.11%)
Dec 18, 2020	27.34	27.35	27.30	27.31	5,302,500	-0.01(-0.04%)
Dec 17, 2020	27.38	27.41	27.31	27.32	5,510,576	-0.05(-0.18%)
Dec 16, 2020	27.34	27.40	27.32	27.37	7,809,461	-0.02(-0.07%)
Dec 15, 2020	27.38	27.42	27.36	27.39	3,614,877	-0.02(-0.07%)
Dec 14, 2020	27.36	27.43	27.35	27.41	3,371,537	-0.02(-0.09%)
Dec 11, 2020	27.43	27.46	27.41	27.43	3,401,700	+0.05(+0.20%)
Dec 10, 2020	27.34	27.40	27.32	27.38	3,161,708	+0.05(+0.18%)
Dec 09, 2020	27.31	27.35	27.29	27.33	4,170,185	-0.03(-0.09%)
Dec 08, 2020	27.36	27.39	27.35	27.36	3,930,152	+0.03(+0.09%)
Dec 07, 2020	27.31	27.34	27.30	27.33	6,594,491	+0.08(+0.31%)
Dec 04, 2020	27.27	27.28	27.22	27.25	7,558,400	-0.11(-0.40%)
Dec 03, 2020	27.32	27.37	27.31	27.36	4,552,996	+0.07(+0.27%)
Dec 02, 2020	27.31	27.32	27.25	27.28	4,807,155	-0.05(-0.18%)