US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.11	24.21	24.10	24.15	7,835,247	-0.10(-0.41%)
Apr 28, 2022	24.20	24.25	24.17	24.25	9,318,308	-0.02(-0.08%)
Apr 27, 2022	24.36	24.37	24.25	24.27	4,575,361	-0.10(-0.41%)
Apr 26, 2022	24.35	24.39	24.31	24.37	8,706,625	+0.12(+0.52%)
Apr 25, 2022	24.25	24.34	24.24	24.25	7,299,824	+0.12(+0.48%)
Apr 22, 2022	24.09	24.20	24.08	24.13	10,473,938	-0.04(-0.17%)
Apr 21, 2022	24.19	24.20	24.06	24.17	37,079,304	-0.08(-0.33%)
Apr 20, 2022	24.16	24.28	24.15	24.25	10,233,952	+0.13(+0.54%)
Apr 19, 2022	24.15	24.18	24.09	24.12	11,781,155	-0.11(-0.47%)
Apr 18, 2022	24.28	24.29	24.21	24.23	13,136,064	-0.03(-0.10%)
Apr 14, 2022	24.39	24.42	24.26	24.26	5,198,835	-0.19(-0.78%)
Apr 13, 2022	24.47	24.54	24.43	24.45	11,787,477	+0.04(+0.16%)
Apr 12, 2022	24.43	24.48	24.40	24.41	14,501,575	+0.06(+0.25%)
Apr 11, 2022	24.37	24.38	24.31	24.35	10,142,743	-0.08(-0.33%)
Apr 08, 2022	24.44	24.48	24.39	24.43	9,163,223	-0.10(-0.41%)
Apr 07, 2022	24.52	24.57	24.48	24.53	10,942,300	-0.03(-0.12%)
Apr 06, 2022	24.48	24.62	24.48	24.56	14,338,713	-0.04(-0.16%)
Apr 05, 2022	24.77	24.77	24.59	24.60	7,736,999	-0.20(-0.81%)
Apr 04, 2022	24.84	24.84	24.76	24.80	24,745,550	-0.02(-0.08%)
Apr 01, 2022	24.75	24.89	24.72	24.82	9,852,796	-0.09(-0.36%)
Mar 31, 2022	24.93	25.11	24.91	24.91	10,949,639	+0.00(+0.00%)
Mar 30, 2022	24.80	24.92	24.78	24.91	10,669,927	+0.08(+0.32%)
Mar 29, 2022	24.80	24.87	24.76	24.83	7,900,421	+0.07(+0.30%)
Mar 28, 2022	24.76	24.82	24.73	24.75	4,313,825	+0.04(+0.18%)
Mar 25, 2022	24.84	24.84	24.68	24.71	9,688,428	-0.20(-0.78%)
Mar 24, 2022	24.89	24.95	24.87	24.91	26,676,206	-0.05(-0.22%)
Mar 23, 2022	24.88	24.99	24.85	24.96	12,087,874	+0.12(+0.48%)
Mar 22, 2022	24.85	24.87	24.82	24.84	7,139,809	-0.09(-0.36%)
Mar 21, 2022	25.06	25.08	24.92	24.93	5,617,960	-0.25(-1.01%)
Mar 18, 2022	25.15	25.20	25.15	25.18	4,253,374	+0.07(+0.28%)
Mar 17, 2022	25.17	25.21	25.08	25.11	5,331,755	-0.06(-0.22%)
Mar 16, 2022	25.16	25.18	25.02	25.17	5,279,744	+0.17(+0.68%)
Mar 15, 2022	25.25	25.28	25.00	25.00	6,644,208	-0.17(-0.68%)
Mar 14, 2022	25.24	25.27	25.17	25.17	16,937,424	-0.23(-0.91%)
Mar 11, 2022	25.40	25.43	25.37	25.40	10,301,009	+0.00(+0.00%)
Mar 10, 2022	25.42		25.36	25.40	6,639,439	-0.11(-0.43%)
Mar 09, 2022	25.55	25.57	25.49	25.51	4,819,505	-0.10(-0.39%)
Mar 08, 2022	25.62	25.66	25.60	25.61	5,134,707	-0.12(-0.47%)
Mar 07, 2022	25.75	25.83	25.72	25.73	20,204,580	-0.10(-0.39%)
Mar 04, 2022	25.82	25.88	25.78	25.83	5,082,772	+0.16(+0.62%)
Mar 03, 2022	25.64	25.71	25.60	25.67	6,742,769	+0.10(+0.37%)
Mar 02, 2022	25.79	25.82	25.57	25.57	8,564,079	-0.36(-1.37%)
Mar 01, 2022	25.81	25.98	25.81	25.93	14,617,884	+0.17(+0.66%)
Feb 28, 2022	25.67	25.78	25.67	25.76	10,017,287	+0.21(+0.80%)
Feb 25, 2022	25.53	25.56	25.49	25.55	7,369,603	+0.04(+0.14%)
Feb 24, 2022	25.68	25.70	25.52	25.52	7,541,109	+0.01(+0.04%)
Feb 23, 2022	25.56	25.59	25.51	25.51	4,782,913	-0.12(-0.47%)
Feb 22, 2022	25.59	25.64	25.57	25.63	5,170,519	+0.01(+0.04%)
Feb 18, 2022				25.62	0	+0.06(+0.23%)
Feb 17, 2022	25.52	25.60	25.51	25.56	6,905,516	+0.08(+0.31%)
Feb 16, 2022	25.49	25.49	25.41	25.48	7,355,208	+0.07(+0.28%)
Feb 15, 2022	25.44	25.47	25.41	25.41	3,586,342	-0.09(-0.33%)
Feb 14, 2022	25.52	25.57	25.46	25.50	4,806,085	-0.12(-0.49%)
Feb 11, 2022	25.52	25.65	25.42	25.62	6,173,434	+0.18(+0.71%)
Feb 10, 2022	25.57	25.59	25.44	25.44	7,389,883	-0.21(-0.84%)
Feb 09, 2022	25.68	25.73	25.65	25.66	6,356,887	-0.00(-0.02%)
Feb 08, 2022	25.66	25.68	25.64	25.66	8,255,806	-0.05(-0.19%)
Feb 07, 2022	25.72	25.74	25.69	25.71	6,927,840	+0.00(+0.00%)
Feb 04, 2022	25.76	25.77	25.69	25.71	6,261,536	-0.16(-0.62%)
Feb 03, 2022	25.87	25.89		25.87	9,686,412	-0.08(-0.31%)
Feb 02, 2022	25.95	26.02	25.94	25.95	5,259,546	+0.04(+0.15%)