US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	24.57	24.60	24.54	24.60	6,006,545	+0.03(+0.11%)
Apr 29, 2021	24.51	24.58	24.49	24.57	8,535,217	-0.03(-0.11%)
Apr 28, 2021	24.56	24.60	24.53	24.60	4,469,485	+0.03(+0.11%)
Apr 27, 2021	24.61	24.63	24.56	24.57	4,596,664	-0.07(-0.28%)
Apr 26, 2021	24.65	24.66	24.63	24.64	8,863,128	-0.01(-0.06%)
Apr 23, 2021	24.66	24.67	24.62	24.65	12,363,309	-0.01(-0.04%)
Apr 22, 2021	24.65	24.67	24.61	24.66	16,020,259	+0.03(+0.11%)
Apr 21, 2021	24.64	24.65	24.61	24.63	14,978,115	-0.01(-0.04%)
Apr 20, 2021	24.58	24.64	24.57	24.64	17,392,826	+0.05(+0.19%)
Apr 19, 2021	24.57	24.62	24.56	24.60	20,972,796	-0.01(-0.04%)
Apr 16, 2021	24.59	24.63	24.59	24.61	12,655,551	-0.06(-0.23%)
Apr 15, 2021	24.61	24.69	24.60	24.66	5,863,878	+0.12(+0.49%)
Apr 14, 2021	24.54	24.55	24.51	24.54	3,587,945	-0.02(-0.09%)
Apr 13, 2021	24.49	24.56	24.49	24.56	4,413,728	+0.06(+0.25%)
Apr 12, 2021	24.49	24.50	24.48	24.50	5,377,662	-0.01(-0.06%)
Apr 09, 2021	24.50	24.55	24.49	24.52	3,855,938	-0.03(-0.11%)
Apr 08, 2021	24.51	24.55	24.50	24.55	3,947,811	+0.05(+0.21%)
Apr 07, 2021	24.51	24.54	24.49	24.49	5,751,977	-0.02(-0.10%)
Apr 06, 2021	24.47	24.52	24.47	24.52	3,147,918	+0.08(+0.32%)
Apr 05, 2021	24.43	24.45	24.39	24.44	4,632,577	-0.05(-0.21%)
Apr 01, 2021	24.44	24.49	24.44	24.49	4,331,755	+0.07(+0.28%)
Mar 31, 2021	24.42	24.44	24.37	24.42	5,009,808	-0.00(-0.02%)
Mar 30, 2021	24.39	24.45	24.37	24.43	5,417,729	+0.01(+0.04%)
Mar 29, 2021	24.49	24.49	24.39	24.42	3,667,439	-0.06(-0.25%)
Mar 26, 2021	24.48	24.51	24.46	24.48	3,039,931	-0.04(-0.15%)
Mar 25, 2021	24.56	24.57	24.49	24.51	4,266,638	-0.03(-0.11%)
Mar 24, 2021	24.50	24.56	24.49	24.54	4,976,792	+0.05(+0.19%)
Mar 23, 2021	24.48	24.52	24.45	24.50	11,980,511	+0.05(+0.21%)
Mar 22, 2021	24.41	24.46	24.41	24.44	4,651,971	+0.07(+0.27%)
Mar 19, 2021	24.33	24.39	24.33	24.38	3,461,614	+0.03(+0.11%)
Mar 18, 2021	24.32	24.37	24.30	24.35	4,847,930	-0.08(-0.34%)
Mar 17, 2021	24.41	24.47	24.37	24.43	4,534,439	-0.03(-0.13%)
Mar 16, 2021	24.49	24.50	24.44	24.47	4,462,926	-0.01(-0.06%)
Mar 15, 2021	24.46	24.50	24.46	24.48	7,580,570	+0.04(+0.17%)
Mar 12, 2021	24.45	24.46	24.42	24.44	9,303,182	-0.15(-0.63%)
Mar 11, 2021	24.59	24.62	24.56	24.59	4,260,957	-0.02(-0.08%)
Mar 10, 2021	24.59	24.63	24.58	24.61	12,620,992	+0.02(+0.10%)
Mar 09, 2021	24.57	24.60	24.55	24.59	2,810,714	+0.09(+0.36%)
Mar 08, 2021	24.54	24.56	24.50	24.50	5,646,771	-0.08(-0.32%)
Mar 05, 2021	24.52	24.59	24.52	24.58	3,552,128	+0.00(+0.00%)
Mar 04, 2021	24.64	24.66	24.55	24.58	4,176,580	-0.07(-0.30%)
Mar 03, 2021	24.64	24.66	24.61	24.65	3,599,734	-0.07(-0.30%)
Mar 02, 2021	24.68	24.74	24.68	24.73	3,595,427	+0.02(+0.08%)
Mar 01, 2021	24.66	24.73	24.66	24.71	4,634,567	-0.08(-0.30%)
Feb 26, 2021	24.64	24.79	24.58	24.79	4,165,320	+0.26(+1.06%)
Feb 25, 2021	24.66	24.68	24.42	24.52	6,813,569	-0.23(-0.94%)
Feb 24, 2021	24.68	24.77	24.67	24.76	3,195,252	-0.04(-0.17%)
Feb 23, 2021	24.79	24.83	24.76	24.80	4,637,875	-0.01(-0.04%)
Feb 22, 2021	24.83	24.88	24.79	24.81	2,924,141	-0.05(-0.21%)
Feb 19, 2021	24.89	24.91	24.83	24.86	2,815,015	-0.09(-0.36%)
Feb 18, 2021	24.91	24.96	24.90	24.95	4,724,094	-0.02(-0.09%)
Feb 17, 2021	24.96	24.98	24.93	24.97	5,404,553	+0.04(+0.15%)
Feb 16, 2021	24.95	24.97	24.91	24.93	7,717,603	-0.11(-0.45%)
Feb 12, 2021	25.08	25.09	25.05	25.05	3,344,426	-0.09(-0.35%)
Feb 11, 2021	25.16	25.17	25.12	25.14	4,840,174	-0.03(-0.13%)
Feb 10, 2021	25.13	25.17	25.13	25.17	3,789,883	+0.05(+0.20%)
Feb 09, 2021	25.13	25.15	25.10	25.12	4,318,488	+0.01(+0.06%)
Feb 08, 2021	25.10	25.14	25.08	25.10	3,828,243	+0.01(+0.04%)
Feb 05, 2021	25.14	25.16	25.08	25.09	4,462,276	-0.04(-0.15%)
Feb 04, 2021	25.14	25.15	25.11	25.13	3,987,263	-0.02(-0.07%)
Feb 03, 2021	25.19	25.20	25.15	25.15	5,423,091	-0.07(-0.26%)
Feb 02, 2021	25.21	25.22	25.20	25.21	4,361,713	-0.06(-0.22%)