US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	24.71	24.73	24.69	24.71	492,026	+0.04(+0.16%)
Mar 30, 2017	24.72	24.73	24.67	24.67	416,840	-0.06(-0.24%)
Mar 29, 2017	24.70	24.74	24.64	24.73	614,204	+0.04(+0.16%)
Mar 28, 2017	24.75	24.77	24.67	24.69	449,040	-0.04(-0.16%)
Mar 27, 2017	24.77	24.78	24.73	24.73	1,134,931	+0.04(+0.16%)
Mar 24, 2017	24.67	24.72	24.66	24.69	581,506	+0.00(+0.00%)
Mar 23, 2017	24.69	24.72	24.66	24.69	589,930	-0.01(-0.04%)
Mar 22, 2017	24.69	24.73	24.68	24.70	1,624,910	+0.04(+0.16%)
Mar 21, 2017	24.58	24.67	24.58	24.66	763,941	+0.06(+0.25%)
Mar 20, 2017	24.57	24.61	24.55	24.60	4,397,506	+0.05(+0.19%)
Mar 17, 2017	24.53	24.58	24.52	24.55	517,380	+0.03(+0.12%)
Mar 16, 2017	24.52	24.54	24.50	24.53	717,976	-0.02(-0.08%)
Mar 15, 2017	24.45	24.56	24.44	24.54	1,076,566	+0.10(+0.40%)
Mar 14, 2017	24.42	24.45	24.40	24.45	2,035,611	+0.05(+0.20%)
Mar 13, 2017	24.42	24.44	24.40	24.40	1,440,934	-0.05(-0.20%)
Mar 10, 2017	24.44	24.47	24.41	24.45	632,260	+0.05(+0.20%)
Mar 09, 2017	24.45	24.45	24.40	24.40	490,538	-0.07(-0.28%)
Mar 08, 2017	24.44	24.48	24.43	24.47	950,521	-0.04(-0.18%)
Mar 07, 2017	24.54	24.54	24.51	24.51	1,761,701	-0.04(-0.18%)
Mar 06, 2017	24.57	24.57	24.53	24.55	548,095	+0.00(+0.00%)
Mar 03, 2017	24.56	24.56	24.51	24.55	802,450	+0.00(+0.00%)
Mar 02, 2017	24.54	24.56	24.52	24.55	692,057	-0.02(-0.08%)
Mar 01, 2017	24.57	24.60	24.55	24.57	1,280,128	-0.14(-0.57%)
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%)