US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.08	25.08	25.08	0	+0.00(+0.00%)
Dec 28, 2017	25.09	25.10	25.05	25.08	868,935	+0.00(+0.00%)
Dec 27, 2017	25.02	25.10	25.01	25.08	921,350	+0.08(+0.32%)
Dec 26, 2017	25.02	25.02	24.97	25.00	600,898	+0.04(+0.16%)
Dec 22, 2017	24.97	24.99	24.96	24.96	790,655	-0.02(-0.08%)
Dec 21, 2017	24.94	24.99	24.94	24.98	830,694	+0.03(+0.13%)
Dec 20, 2017	24.95	24.98	24.93	24.95	751,846	-0.07(-0.30%)
Dec 19, 2017	25.04	25.04	25.00	25.02	1,837,913	-0.08(-0.34%)
Dec 18, 2017	25.14	25.14	25.09	25.11	640,813	-0.04(-0.18%)
Dec 15, 2017	25.11	25.17	25.11	25.15	7,028,037	+0.00(+0.00%)
Dec 14, 2017	25.10	25.17	25.09	25.15	773,911	+0.00(+0.00%)
Dec 13, 2017	25.11	25.16	25.07	25.15	877,729	+0.09(+0.36%)
Dec 12, 2017	25.04	25.07	25.03	25.06	603,588	-0.03(-0.12%)
Dec 11, 2017	25.09	25.12	25.07	25.09	711,865	-0.02(-0.06%)
Dec 08, 2017	25.09	25.11	25.07	25.11	689,857	-0.00(-0.02%)
Dec 07, 2017	25.14	25.16	25.08	25.11	820,901	-0.03(-0.12%)
Dec 06, 2017	25.15	25.18	25.14	25.14	1,966,172	+0.02(+0.08%)
Dec 05, 2017	25.09	25.12	25.06	25.12	1,158,394	+0.03(+0.14%)
Dec 04, 2017	25.05	25.09	25.04	25.09	1,602,925	-0.02(-0.10%)
Dec 01, 2017	25.05	25.17	25.02	25.11	651,542	+0.10(+0.38%)
Nov 30, 2017	25.07	25.07	24.99	25.02	647,629	-0.06(-0.24%)
Nov 29, 2017	25.06	25.09	25.04	25.08	593,037	-0.05(-0.20%)
Nov 28, 2017	25.15	25.17	25.12	25.13	794,319	-0.02(-0.08%)
Nov 27, 2017	25.14	25.15	25.11	25.15	629,201	+0.03(+0.12%)
Nov 24, 2017	25.15	25.15	25.12	25.12	307,748	-0.04(-0.16%)
Nov 22, 2017	25.12	25.16	25.10	25.16	581,579	+0.07(+0.28%)
Nov 21, 2017	25.11	25.13	25.07	25.09	912,347	+0.00(+0.00%)
Nov 20, 2017	25.10	25.12	25.08	25.09	540,272	-0.02(-0.08%)
Nov 17, 2017	25.12	25.13	25.10	25.11	661,411	+0.04(+0.16%)
Nov 16, 2017	25.09	25.12	25.07	25.07	549,761	-0.08(-0.32%)
Nov 15, 2017	25.10	25.15	25.09	25.15	596,534	+0.08(+0.32%)
Nov 14, 2017	25.06	25.08	25.04	25.07	569,636	+0.03(+0.12%)
Nov 13, 2017	25.08	25.08	25.03	25.04	565,995	-0.00(-0.02%)
Nov 10, 2017	25.08	25.09	25.03	25.04	518,438	-0.09(-0.38%)
Nov 09, 2017	25.11	25.15	25.10	25.14	484,845	-0.01(-0.04%)
Nov 08, 2017	25.16	25.18	25.14	25.15	474,823	-0.01(-0.04%)
Nov 07, 2017	25.15	25.18	25.14	25.16	729,464	+0.02(+0.08%)
Nov 06, 2017	25.13	25.17	25.12	25.14	870,732	+0.01(+0.02%)
Nov 03, 2017	25.13	25.14	25.09	25.13	599,003	+0.02(+0.10%)
Nov 02, 2017	25.08	25.12	25.08	25.11	557,804	+0.04(+0.16%)
Nov 01, 2017	25.05	25.11	25.05	25.07	643,578	+0.04(+0.14%)
Oct 31, 2017	25.08	25.08	25.03	25.03	2,419,759	-0.03(-0.12%)
Oct 30, 2017		25.08	25.02	25.06	551,672	+0.07(+0.28%)
Oct 27, 2017	24.96	25.01	24.96	24.99	846,050	+0.05(+0.20%)
Oct 26, 2017	24.98	25.00	24.94	24.94	781,043	-0.03(-0.12%)
Oct 25, 2017	24.96	24.99	24.94	24.97	595,455	-0.03(-0.12%)
Oct 24, 2017	25.00	25.03	24.99	25.00	654,031	-0.05(-0.20%)
Oct 23, 2017	25.04	25.07	25.04	25.05	486,842	+0.01(+0.04%)
Oct 20, 2017	25.02	25.06	25.02	25.04	669,386	-0.07(-0.28%)
Oct 19, 2017	25.14	25.16	25.11	25.11	705,902	+0.02(+0.08%)
Oct 18, 2017	25.09	25.10	25.06	25.09	734,879	-0.05(-0.20%)
Oct 17, 2017	25.12	25.15	25.10	25.14	797,793	+0.00(+0.00%)
Oct 16, 2017	25.17	25.17	25.12	25.14	1,730,939	-0.01(-0.04%)
Oct 13, 2017	25.14	25.18	25.13	25.15	512,113	+0.04(+0.16%)
Oct 12, 2017	25.09	25.12	25.07	25.11	869,576	+0.02(+0.10%)
Oct 11, 2017	25.09	25.11	25.07	25.09	726,732	-0.00(-0.02%)
Oct 10, 2017	25.07	25.12	25.06	25.09	431,358	+0.02(+0.08%)
Oct 09, 2017	25.04	25.09	25.03	25.07	785,296	+0.03(+0.12%)
Oct 06, 2017	25.01	25.07	25.01	25.04	607,246	-0.03(-0.14%)
Oct 05, 2017	25.10	25.10	25.06	25.08	436,719	-0.03(-0.12%)
Oct 04, 2017	25.12	25.12	25.07	25.11	500,293	+0.02(+0.06%)
Oct 03, 2017	25.08	25.11	25.06	25.09	606,821	+0.02(+0.08%)