US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.75	24.76	24.71	24.71	775,277	+0.00(+0.00%)
Feb 27, 2017	24.76	24.79	24.71	24.71	6,005,672	-0.08(-0.32%)
Feb 24, 2017	24.75	24.80	24.75	24.79	515,819	+0.09(+0.38%)
Feb 23, 2017	24.69	24.71	24.69	24.70	659,005	+0.03(+0.14%)
Feb 22, 2017	24.68	24.69	24.61	24.67	606,151	+0.01(+0.04%)
Feb 21, 2017	24.61	24.68	24.61	24.66	904,291	+0.01(+0.04%)
Feb 17, 2017		24.65	24.65	24.65	0	+0.05(+0.20%)
Feb 16, 2017	24.59	24.64	24.56	24.60	1,513,712	+0.06(+0.24%)
Feb 15, 2017	24.54	24.57	24.52	24.54	562,366	-0.05(-0.20%)
Feb 14, 2017	24.66	24.66	24.54	24.59	870,686	-0.06(-0.24%)
Feb 13, 2017	24.66	24.66	24.62	24.65	3,047,289	-0.04(-0.16%)
Feb 10, 2017	24.64	24.70	24.64	24.69	498,342	-0.01(-0.04%)
Feb 09, 2017	24.74	24.75	24.69	24.70	586,539	-0.09(-0.36%)
Feb 08, 2017	24.73	24.78	24.73	24.78	1,222,526	+0.09(+0.36%)
Feb 07, 2017	24.67	24.73	24.64	24.70	656,190	+0.02(+0.08%)
Feb 06, 2017	24.64	24.69	24.61	24.68	1,343,677	+0.09(+0.36%)
Feb 03, 2017	24.62	24.65	24.56	24.59	1,931,856	+0.00(+0.00%)
Feb 02, 2017	24.62	24.65	24.58	24.59	2,429,430	+0.00(+0.02%)
Feb 01, 2017	24.56	24.61	24.52	24.58	555,825	-0.04(-0.16%)
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%)