US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.43	23.46	23.39	23.44	4,722,675	+0.12(+0.54%)
Apr 27, 2023	23.37	23.38	23.30	23.32	5,062,198	-0.13(-0.55%)
Apr 26, 2023	23.54	23.54	23.41	23.45	7,303,307	-0.09(-0.40%)
Apr 25, 2023	23.44	23.54	23.44	23.54	7,718,684	+0.20(+0.88%)
Apr 24, 2023	23.31	23.35	23.29	23.34	4,093,605	+0.09(+0.37%)
Apr 21, 2023	23.33	23.35	23.24	23.25	6,694,565	-0.05(-0.21%)
Apr 20, 2023	23.29	23.31	23.27	23.30	5,835,504	+0.11(+0.47%)
Apr 19, 2023	23.19	23.20	23.15	23.19	9,541,336	-0.04(-0.15%)
Apr 18, 2023	23.20	23.27	23.19	23.23	9,240,925	+0.02(+0.09%)
Apr 17, 2023	23.25	23.26	23.19	23.20	5,675,492	-0.11(-0.45%)
Apr 14, 2023	23.34	23.35	23.28	23.31	6,401,500	-0.11(-0.47%)
Apr 13, 2023	23.50	23.53	23.40	23.42	8,272,701	-0.04(-0.17%)
Apr 12, 2023	23.49	23.50	23.38	23.46	8,668,904	+0.04(+0.15%)
Apr 11, 2023	23.44	23.44	23.37	23.43	6,924,791	+0.00(+0.02%)
Apr 10, 2023	23.47	23.48	23.40	23.42	8,602,342	-0.17(-0.72%)
Apr 06, 2023	23.61	23.64	23.59	23.59	6,365,619	+0.00(+0.00%)
Apr 05, 2023	23.59	23.66	23.56	23.59	7,164,894	+0.08(+0.34%)
Apr 04, 2023	23.33	23.54	23.33	23.51	8,160,780	+0.11(+0.45%)
Apr 03, 2023	23.31	23.43	23.28	23.41	12,809,822	+0.03(+0.11%)
Mar 31, 2023	23.29	23.39	23.26	23.38	9,459,776	+0.11(+0.47%)
Mar 30, 2023	23.20	23.27	23.20	23.27	7,347,810	+0.04(+0.17%)
Mar 29, 2023	23.18	23.26	23.17	23.23	9,795,302	-0.03(-0.13%)
Mar 28, 2023	23.25	23.28	23.21	23.26	10,381,617	-0.01(-0.04%)
Mar 27, 2023	23.33	23.37	23.27	23.27	8,921,101	-0.23(-0.98%)
Mar 24, 2023	23.59	23.61	23.47	23.50	11,415,982	+0.02(+0.11%)
Mar 23, 2023	23.36	23.50	23.33	23.48	12,574,279	+0.10(+0.41%)
Mar 22, 2023	23.15	23.41	23.13	23.38	14,263,710	+0.21(+0.91%)
Mar 21, 2023	23.20	23.25	23.16	23.17	16,045,489	-0.17(-0.73%)
Mar 20, 2023	23.45	23.45	23.30	23.34	35,743,424	-0.08(-0.34%)
Mar 17, 2023	23.35	23.49	23.33	23.42	117,102,192	+0.22(+0.95%)
Mar 16, 2023	23.45	23.50	23.19	23.20	11,673,890	-0.16(-0.68%)
Mar 15, 2023	23.40	23.50	23.27	23.36	17,007,564	+0.27(+1.17%)
Mar 14, 2023	23.16	23.18	23.04	23.09	30,286,450	-0.18(-0.75%)
Mar 13, 2023	23.36	23.44	23.20	23.27	18,410,222	+0.21(+0.93%)
Mar 10, 2023	22.94	23.06	22.92	23.05	17,405,198	+0.32(+1.41%)
Mar 09, 2023	22.65	22.76	22.63	22.73	10,218,563	+0.12(+0.51%)
Mar 08, 2023	22.68	22.72	22.59	22.61	9,349,513	-0.01(-0.04%)
Mar 07, 2023	22.67	22.69	22.59	22.62	10,514,811	-0.01(-0.04%)
Mar 06, 2023	22.71	22.72	22.63	22.64	6,971,883	-0.04(-0.18%)
Mar 03, 2023	22.63	22.68	22.58	22.68	7,707,249	+0.14(+0.62%)
Mar 02, 2023	22.50	22.54	22.49	22.54	10,212,542	-0.06(-0.27%)
Mar 01, 2023	22.65	22.67	22.58	22.59	11,338,184	-0.16(-0.70%)
Feb 28, 2023	22.67	22.76	22.66	22.75	7,723,472	+0.02(+0.11%)
Feb 27, 2023	22.74	22.76	22.70	22.73	14,677,411	+0.04(+0.18%)
Feb 24, 2023	22.70	22.73	22.65	22.69	8,032,247	-0.12(-0.53%)
Feb 23, 2023	22.76	22.83	22.75	22.81	8,606,753	+0.06(+0.26%)
Feb 22, 2023	22.75	22.79	22.73	22.75	8,396,291	+0.06(+0.26%)
Feb 21, 2023	22.75	22.77	22.69	22.69	7,317,606	-0.18(-0.79%)
Feb 17, 2023	22.76	22.87	22.76	22.87	5,985,570	+0.07(+0.31%)
Feb 16, 2023	22.83	22.85	22.79	22.80	8,086,011	-0.07(-0.31%)
Feb 15, 2023	22.90	22.94	22.84	22.87	8,027,027	-0.06(-0.26%)
Feb 14, 2023	22.95	23.00	22.88	22.93	8,765,867	-0.07(-0.28%)
Feb 13, 2023	22.95	23.00	22.95	23.00	6,833,098	+0.05(+0.20%)
Feb 10, 2023	23.02	23.04	22.94	22.95	6,194,132	-0.09(-0.39%)
Feb 09, 2023	23.17	23.17	23.02	23.04	7,615,866	-0.08(-0.35%)
Feb 08, 2023	23.07	23.12	23.03	23.12	6,215,860	+0.06(+0.26%)
Feb 07, 2023	23.09	23.17	23.05	23.06	6,359,760	-0.05(-0.22%)
Feb 06, 2023	23.12	23.15	23.09	23.11	18,633,024	-0.12(-0.54%)
Feb 03, 2023	23.27	23.30	23.21	23.23	9,040,612	-0.18(-0.77%)
Feb 02, 2023	23.47	23.51	23.41	23.41	8,421,476	-0.01(-0.02%)