US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	25.05	25.11	25.04	25.09	5,527,936	+0.03(+0.12%)
Apr 29, 2019	25.07	25.08	25.04	25.06	1,724,674	-0.04(-0.16%)
Apr 26, 2019	25.11	25.11	25.09	25.10	2,142,300	+0.05(+0.18%)
Apr 25, 2019	25.05	25.08	25.04	25.05	1,558,600	-0.02(-0.06%)
Apr 24, 2019	25.05	25.07	25.03	25.07	2,653,097	+0.07(+0.28%)
Apr 23, 2019	25.00	25.00	24.98	25.00	2,287,642	+0.03(+0.12%)
Apr 22, 2019	24.98	24.98	24.96	24.97	2,314,453	-0.03(-0.12%)
Apr 18, 2019	25.00	25.01	24.98	25.00	6,885,300	+0.05(+0.18%)
Apr 17, 2019	24.94	24.97	24.93	24.95	3,401,955	+0.02(+0.10%)
Apr 16, 2019	24.97	24.98	24.93	24.93	2,957,415	-0.07(-0.28%)
Apr 15, 2019	24.98	25.00	24.97	25.00	2,492,463	+0.02(+0.10%)
Apr 12, 2019	24.99	25.01	24.97	24.98	3,406,700	-0.07(-0.30%)
Apr 11, 2019	25.07	25.08	25.04	25.05	8,065,868	-0.05(-0.20%)
Apr 10, 2019	25.09	25.11	25.07	25.10	4,283,414	+0.03(+0.12%)
Apr 09, 2019	25.06	25.09	25.05	25.07	31,117,800	+0.03(+0.12%)
Apr 08, 2019	25.06	25.06	25.02	25.04	1,735,150	-0.02(-0.06%)
Apr 05, 2019	25.04	25.07	25.02	25.05	1,867,300	+0.00(+0.02%)
Apr 04, 2019	25.03	25.06	25.03	25.05	4,989,189	+0.02(+0.08%)
Apr 03, 2019	25.03	25.05	25.02	25.03	2,724,986	-0.04(-0.16%)
Apr 02, 2019	25.09	25.10	25.07	25.07	5,008,963	+0.02(+0.08%)
Apr 01, 2019	25.12	25.13	25.05	25.05	3,013,223	-0.19(-0.75%)
Mar 29, 2019	25.20	25.24	25.18	25.24	3,022,000	-0.01(-0.04%)
Mar 28, 2019	25.25	25.27	25.22	25.25	1,759,380	+0.00(+0.00%)
Mar 27, 2019	25.23	25.28	25.21	25.25	2,161,567	+0.06(+0.24%)
Mar 26, 2019	25.16	25.21	25.14	25.19	1,804,679	+0.00(+0.00%)
Mar 25, 2019	25.16	25.24	25.13	25.19	2,132,932	+0.04(+0.16%)
Mar 22, 2019	25.08	25.17	25.08	25.15	8,876,200	+0.14(+0.58%)
Mar 21, 2019	25.01	25.03	24.99	25.00	1,030,467	-0.01(-0.02%)
Mar 20, 2019	24.91	25.01	24.91	25.01	2,864,883	+0.11(+0.44%)
Mar 19, 2019	24.88	24.91	24.86	24.90	5,795,036	-0.01(-0.04%)
Mar 18, 2019	24.91	24.93	24.90	24.91	2,442,271	-0.01(-0.04%)
Mar 15, 2019	24.92	24.94	24.89	24.92	3,479,300	+0.05(+0.20%)
Mar 14, 2019	24.90	24.91	24.85	24.87	1,827,160	-0.04(-0.14%)
Mar 13, 2019	24.88	24.92	24.88	24.91	2,215,772	-0.01(-0.04%)
Mar 12, 2019	24.88	24.93	24.86	24.91	1,606,325	+0.07(+0.30%)
Mar 11, 2019	24.88	24.88	24.84	24.84	1,812,375	-0.05(-0.20%)
Mar 08, 2019	24.87	24.89	24.84	24.89	1,568,700	+0.04(+0.16%)
Mar 07, 2019	24.82	24.86	24.81	24.85	2,003,803	+0.07(+0.26%)
Mar 06, 2019	24.75	24.80	24.74	24.79	1,327,832	+0.04(+0.16%)
Mar 05, 2019	24.71	24.75	24.69	24.75	1,679,286	+0.01(+0.04%)
Mar 04, 2019	24.71	24.74	24.69	24.73	2,377,323	+0.05(+0.22%)
Mar 01, 2019	24.70	24.72	24.66	24.68	3,049,700	-0.11(-0.44%)
Feb 28, 2019	24.82	24.82	24.76	24.79	2,353,763	-0.04(-0.14%)
Feb 27, 2019	24.85	24.86	24.80	24.82	1,449,393	-0.06(-0.24%)
Feb 26, 2019	24.88	24.90	24.86	24.89	1,994,229	+0.04(+0.14%)
Feb 25, 2019	24.85	24.85	24.82	24.85	4,011,930	-0.01(-0.06%)
Feb 22, 2019	24.86	24.89	24.84	24.86	7,205,400	+0.04(+0.18%)
Feb 21, 2019	24.83	24.83	24.80	24.82	1,918,321	-0.06(-0.24%)
Feb 20, 2019	24.88	24.89	24.86	24.88	1,591,095	-0.01(-0.04%)
Feb 19, 2019	24.88	24.90	24.87	24.89	1,876,706	+0.03(+0.12%)
Feb 15, 2019	24.84	24.87	24.83	24.86	1,103,900	+0.00(+0.02%)
Feb 14, 2019	24.89	24.89	24.84	24.86	1,394,459	+0.06(+0.24%)
Feb 13, 2019	24.80	24.82	24.78	24.80	1,092,979	-0.02(-0.10%)
Feb 12, 2019	24.85	24.85	24.81	24.82	1,296,207	-0.04(-0.14%)
Feb 11, 2019	24.86	24.88	24.84	24.86	1,478,331	-0.02(-0.10%)
Feb 08, 2019	24.89	24.90	24.87	24.88	1,293,100	+0.03(+0.12%)
Feb 07, 2019	24.83	24.87	24.82	24.85	1,295,171	+0.06(+0.24%)
Feb 06, 2019	24.82	24.83	24.78	24.79	1,285,571	+0.00(+0.02%)
Feb 05, 2019	24.78	24.81	24.76	24.79	2,300,587	+0.04(+0.14%)
Feb 04, 2019	24.76	24.77	24.73	24.75	10,477,166	-0.04(-0.16%)