US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	25.14	25.17	25.10	25.13	2,901,689	-0.02(-0.07%)
Aug 30, 2021	25.10	25.16	25.10	25.15	2,312,496	+0.03(+0.11%)
Aug 27, 2021	25.05	25.13	25.04	25.12	3,687,689	+0.31(+1.25%)
Aug 26, 2021	25.05	25.07	24.81	24.81	4,845,194	-0.23(-0.93%)
Aug 25, 2021	25.12	25.12	25.02	25.04	4,373,674	-0.07(-0.26%)
Aug 24, 2021	25.14	25.15	25.11	25.11	4,576,480	-0.06(-0.22%)
Aug 23, 2021	25.16	25.17	25.14	25.16	1,871,916	+0.00(+0.00%)
Aug 20, 2021	25.18	25.19	25.15	25.16	2,547,734	-0.00(-0.02%)
Aug 19, 2021	25.17	25.18	25.15	25.17	3,350,873	+0.05(+0.19%)
Aug 18, 2021	25.10	25.14	25.08	25.12	2,441,505	+0.01(+0.04%)
Aug 17, 2021	25.12	25.15	25.11	25.11	2,802,679	-0.00(-0.02%)
Aug 16, 2021	25.14	25.17	25.12	25.12	2,972,307	+0.03(+0.11%)
Aug 13, 2021	25.01	25.09	25.01	25.09	1,683,743	+0.11(+0.45%)
Aug 12, 2021	24.97	25.00	24.94	24.98	2,567,391	-0.02(-0.09%)
Aug 11, 2021	25.00	25.04	24.96	25.00	3,828,464	+0.01(+0.06%)
Aug 10, 2021	25.03	25.04	24.99	24.99	3,803,582	-0.04(-0.15%)
Aug 09, 2021	25.09	25.11	25.02	25.02	3,103,495	-0.04(-0.15%)
Aug 06, 2021	25.09	25.11	25.06	25.06	4,036,340	-0.13(-0.52%)
Aug 05, 2021	25.21	25.23	25.17	25.19	4,948,952	-0.05(-0.20%)
Aug 04, 2021	25.29	25.31	25.18	25.24	4,632,677	+0.00(+0.00%)
Aug 03, 2021	25.24	25.27	25.23	25.24	4,116,012	+0.00(+0.02%)
Aug 02, 2021	25.18	25.27	25.16	25.24	4,831,009	+0.09(+0.35%)
Jul 30, 2021	25.13	25.17	25.13	25.15	4,253,525	+0.03(+0.11%)
Jul 29, 2021	25.11	25.14	25.10	25.12	3,392,892	-0.03(-0.11%)
Jul 28, 2021	25.11	25.16	25.09	25.15	21,163,150	+0.03(+0.11%)
Jul 27, 2021	25.13	25.16	25.12	25.12	6,285,797	+0.06(+0.22%)
Jul 26, 2021	25.11	25.12	25.07	25.07	19,490,032	-0.04(-0.15%)
Jul 23, 2021	25.06	25.11	25.06	25.11	60,314,716	-0.03(-0.13%)
Jul 22, 2021	25.07	25.16	25.07	25.14	4,348,148	+0.07(+0.26%)
Jul 21, 2021	25.10	25.11	25.04	25.07	3,238,256	-0.10(-0.41%)
Jul 20, 2021	25.29	25.30	25.16	25.18	4,189,809	-0.03(-0.13%)
Jul 19, 2021	25.18	25.25	25.18	25.21	4,233,224	+0.16(+0.65%)
Jul 16, 2021	25.00	25.06	25.00	25.04	1,934,141	-0.02(-0.07%)
Jul 15, 2021	25.03	25.08	24.99	25.06	3,610,966	+0.08(+0.32%)
Jul 14, 2021	24.94	24.99	24.94	24.98	2,723,345	+0.08(+0.32%)
Jul 13, 2021	24.97	25.00	24.88	24.90	4,133,762	-0.07(-0.26%)
Jul 12, 2021	25.01	25.01	24.96	24.97	2,378,275	-0.01(-0.06%)
Jul 09, 2021	25.01	25.01	24.97	24.98	4,215,289	-0.11(-0.43%)
Jul 08, 2021	25.09	25.12	25.07	25.09	4,348,453	+0.05(+0.21%)
Jul 07, 2021	25.00	25.07	24.99	25.04	5,025,806	+0.06(+0.24%)
Jul 06, 2021	24.90	24.99	24.90	24.98	4,728,494	+0.15(+0.62%)
Jul 02, 2021	24.84	24.89	24.82	24.82	1,883,131	+0.01(+0.04%)
Jul 01, 2021	24.82	24.83	24.79	24.82	2,718,282	-0.05(-0.18%)
Jun 30, 2021	24.83	24.86	24.82	24.86	4,247,798	+0.07(+0.26%)
Jun 29, 2021	24.78	24.80	24.77	24.80	2,590,396	+0.01(+0.04%)
Jun 28, 2021	24.76	24.80	24.75	24.79	2,847,871	+0.07(+0.28%)
Jun 25, 2021	24.78	24.79	24.69	24.72	2,798,034	-0.07(-0.28%)
Jun 24, 2021	24.78	24.80	24.78	24.79	2,965,296	+0.01(+0.04%)
Jun 23, 2021	24.78	24.80	24.76	24.78	3,283,849	-0.03(-0.13%)
Jun 22, 2021	24.74	24.81	24.73	24.81	4,609,502	+0.02(+0.09%)
Jun 21, 2021	24.80	24.81	24.77	24.79	4,599,382	-0.08(-0.34%)
Jun 18, 2021	24.80	24.88	24.76	24.87	2,739,000	+0.11(+0.43%)
Jun 17, 2021	24.71	24.83	24.70	24.76	3,456,644	+0.08(+0.34%)
Jun 16, 2021	24.77	24.79	24.65	24.68	3,575,206	-0.07(-0.28%)
Jun 15, 2021	24.75	24.76	24.73	24.75	3,215,767	-0.01(-0.06%)
Jun 14, 2021	24.80	24.80	24.75	24.76	4,104,186	-0.06(-0.23%)
Jun 11, 2021	24.84	24.84	24.80	24.82	2,364,365	-0.02(-0.09%)
Jun 10, 2021	24.74	24.84	24.74	24.84	4,653,940	+0.06(+0.23%)
Jun 09, 2021	24.80	24.82	24.77	24.79	3,024,414	+0.05(+0.21%)
Jun 08, 2021	24.74	24.75	24.72	24.73	4,919,336	+0.06(+0.25%)
Jun 07, 2021	24.69	24.69	24.67	24.67	3,090,562	-0.03(-0.11%)
Jun 04, 2021	24.64	24.71	24.64	24.70	3,982,834	+0.10(+0.42%)
Jun 03, 2021	24.63	24.63	24.59	24.60	2,370,934	-0.05(-0.19%)
Jun 02, 2021	24.64	24.66	24.63	24.65	3,520,729	+0.03(+0.11%)