US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.59	24.65	24.57	24.62	797,449	+0.05(+0.20%)
Jan 30, 2017	24.58	24.60	24.55	24.57	609,561	+0.00(+0.00%)
Jan 27, 2017	24.57	24.59	24.55	24.57	606,417	+0.02(+0.08%)
Jan 26, 2017	24.53	24.55	24.48	24.55	2,322,047	+0.02(+0.08%)
Jan 25, 2017	24.55	24.56	24.49	24.53	7,907,525	-0.07(-0.28%)
Jan 24, 2017	24.62	24.66	24.57	24.60	11,374,046	-0.06(-0.24%)
Jan 23, 2017	24.60	24.70	24.57	24.66	1,309,451	+0.08(+0.32%)
Jan 20, 2017	24.56	24.60	24.52	24.58	21,540,922	+0.01(+0.04%)
Jan 19, 2017	24.58	24.58	24.52	24.57	1,090,673	-0.05(-0.20%)
Jan 18, 2017	24.67	24.70	24.61	24.62	2,512,927	-0.13(-0.52%)
Jan 17, 2017	24.76	24.76	24.69	24.75	2,237,108	+0.11(+0.46%)
Jan 13, 2017		24.64	24.64	24.64	0	-0.05(-0.22%)
Jan 12, 2017	24.74	24.75	24.67	24.69	667,544	+0.02(+0.08%)
Jan 11, 2017	24.66	24.73	24.64	24.67	656,920	+0.02(+0.08%)
Jan 10, 2017	24.67	24.68	24.64	24.65	702,081	-0.01(-0.04%)
Jan 09, 2017	24.65	24.67	24.64	24.66	2,009,627	+0.05(+0.20%)
Jan 06, 2017	24.64	24.64	24.59	24.61	523,388	-0.08(-0.32%)
Jan 05, 2017	24.59	24.70	24.58	24.69	588,159	+0.13(+0.52%)
Jan 04, 2017	24.52	24.58	24.52	24.56	1,690,908	+0.02(+0.08%)
Jan 03, 2017	24.49	24.57	24.45	24.54	1,824,274	+0.00(+0.00%)
Dec 30, 2016		24.54	24.54	24.54	0	+0.04(+0.16%)
Dec 29, 2016	24.47	24.53	24.47	24.50	1,176,522	+0.03(+0.14%)
Dec 28, 2016	24.41	24.48	24.41	24.47	2,022,929	+0.08(+0.34%)
Dec 27, 2016	24.38	24.40	24.37	24.38	1,374,922	-0.04(-0.16%)
Dec 23, 2016		24.42	24.42	24.42	0	+0.00(+0.02%)
Dec 22, 2016	24.37	24.42	24.37	24.42	702,520	-0.01(-0.05%)
Dec 21, 2016	24.39	24.43	24.39	24.43	538,639	+0.03(+0.12%)
Dec 20, 2016	24.35	24.40	24.34	24.40	694,129	-0.02(-0.08%)
Dec 19, 2016	24.41	24.45	24.38	24.42	1,287,371	+0.08(+0.32%)
Dec 16, 2016	24.34	24.39	24.32	24.34	709,625	+0.01(+0.04%)
Dec 15, 2016	24.33	24.38	24.31	24.33	745,460	-0.03(-0.12%)
Dec 14, 2016	24.53	24.55	24.36	24.36	611,900	-0.14(-0.56%)
Dec 13, 2016	24.49	24.52	24.44	24.50	692,735	+0.00(+0.00%)
Dec 12, 2016	24.44	24.50	24.43	24.50	4,659,199	+0.04(+0.16%)
Dec 09, 2016	24.51	24.55	24.46	24.46	560,924	-0.10(-0.40%)
Dec 08, 2016	24.55	24.58	24.53	24.56	1,143,843	-0.06(-0.24%)
Dec 07, 2016	24.58	24.63	24.58	24.62	1,323,300	+0.06(+0.26%)
Dec 06, 2016	24.58	24.59	24.53	24.55	794,491	-0.01(-0.06%)
Dec 05, 2016	24.51	24.62	24.48	24.57	1,347,732	+0.00(+0.00%)
Dec 02, 2016	24.55	24.60	24.52	24.57	451,034	+0.07(+0.28%)
Dec 01, 2016	24.49	24.54	24.42	24.50	8,381,480	-0.05(-0.21%)
Nov 30, 2016	24.58	24.61	24.52	24.55	899,516	-0.12(-0.48%)
Nov 29, 2016	24.62	24.68	24.60	24.67	1,234,998	+0.02(+0.08%)
Nov 28, 2016	24.61	24.65	24.60	24.65	329,285	+0.06(+0.24%)
Nov 25, 2016	24.61	24.61	24.55	24.59	165,120	+0.00(+0.00%)
Nov 23, 2016		24.59	24.59	24.59	0	-0.05(-0.20%)
Nov 22, 2016	24.65	24.68	24.62	24.64	529,035	+0.02(+0.08%)
Nov 21, 2016	24.65	24.67	24.61	24.62	308,345	+0.00(+0.00%)
Nov 18, 2016	24.70	24.70	24.59	24.62	2,318,095	-0.07(-0.28%)
Nov 17, 2016	24.71	24.73	24.66	24.69	410,600	-0.07(-0.28%)
Nov 16, 2016	24.71	24.77	24.70	24.76	382,129	+0.03(+0.12%)
Nov 15, 2016	24.72	24.79	24.71	24.73	355,517	+0.00(+0.00%)
Nov 14, 2016	24.67	24.79	24.65	24.73	421,910	-0.07(-0.28%)
Nov 11, 2016	24.80	24.90	24.79	24.80	492,874	-0.04(-0.16%)
Nov 10, 2016	24.91	24.97	24.83	24.84	462,459	-0.12(-0.47%)
Nov 09, 2016	25.13	25.14	24.92	24.95	996,956	-0.27(-1.05%)
Nov 08, 2016	25.31	25.32	25.21	25.22	398,022	-0.06(-0.23%)
Nov 07, 2016	25.28	25.32	25.28	25.28	269,122	-0.07(-0.27%)
Nov 04, 2016	25.32	25.38	25.31	25.35	1,000,588	+0.07(+0.27%)
Nov 03, 2016	25.29	25.32	25.28	25.28	358,884	-0.06(-0.23%)
Nov 02, 2016	25.29	25.38	25.29	25.34	235,215	+0.05(+0.20%)