US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.04	25.07	25.03	25.06	441,785	+0.01(+0.04%)
Jul 28, 2017	25.02	25.07	25.02	25.05	420,498	+0.04(+0.16%)
Jul 27, 2017	25.02	25.03	25.00	25.01	494,922	-0.05(-0.20%)
Jul 26, 2017	25.00	25.07	24.98	25.06	475,982	+0.06(+0.24%)
Jul 25, 2017	25.05	25.05	24.99	25.00	675,044	-0.09(-0.36%)
Jul 24, 2017	25.12	25.13	25.09	25.09	459,351	-0.05(-0.20%)
Jul 21, 2017	25.13	25.16	25.12	25.14	3,917,671	+0.05(+0.20%)
Jul 20, 2017	25.11	25.13	25.08	25.09	485,375	+0.00(+0.00%)
Jul 19, 2017	25.08	25.10	25.07	25.09	549,679	+0.01(+0.04%)
Jul 18, 2017	25.05	25.09	25.05	25.08	551,964	+0.07(+0.28%)
Jul 17, 2017	25.00	25.03	24.99	25.01	416,782	+0.01(+0.04%)
Jul 14, 2017	25.05	25.06	24.99	25.00	563,401	+0.02(+0.08%)
Jul 13, 2017	25.00	25.00	24.95	24.98	688,655	-0.02(-0.08%)
Jul 12, 2017	25.01	25.03	24.99	25.00	512,100	+0.06(+0.24%)
Jul 11, 2017	24.93	24.96	24.90	24.94	480,301	+0.00(+0.00%)
Jul 10, 2017	24.91	24.95	24.91	24.94	868,067	+0.03(+0.12%)
Jul 07, 2017	24.92	24.93	24.90	24.91	427,406	-0.03(-0.12%)
Jul 06, 2017	24.94	24.94	24.90	24.94	519,469	-0.03(-0.12%)
Jul 05, 2017	24.96	25.00	24.95	24.97	464,250	+0.00(+0.00%)
Jul 03, 2017	25.02	25.03	24.95	24.97	355,164	-0.05(-0.18%)
Jun 30, 2017	25.06	25.06	25.01	25.02	520,157	-0.05(-0.20%)
Jun 29, 2017	25.03	25.07	25.01	25.07	719,043	-0.06(-0.24%)
Jun 28, 2017	25.10	25.12	25.07	25.12	487,200	+0.01(+0.04%)
Jun 27, 2017	25.15	25.16	25.10	25.11	843,615	-0.09(-0.35%)
Jun 26, 2017	25.20	25.22	25.19	25.20	9,987,643	+0.03(+0.12%)
Jun 23, 2017	25.17	25.20	25.16	25.17	762,263	+0.00(+0.00%)
Jun 22, 2017	25.19	25.19	25.15	25.17	510,349	+0.01(+0.04%)
Jun 21, 2017	25.14	25.17	25.11	25.16	571,422	+0.01(+0.04%)
Jun 20, 2017	25.12	25.17	25.12	25.15	478,056	+0.06(+0.24%)
Jun 19, 2017	25.09	25.13	25.09	25.09	383,864	-0.04(-0.16%)
Jun 16, 2017	25.13	25.15	25.12	25.13	392,139	+0.01(+0.04%)
Jun 15, 2017	25.12	25.13	25.10	25.12	628,204	-0.03(-0.12%)
Jun 14, 2017	25.14	25.20	25.12	25.15	979,532	+0.11(+0.43%)
Jun 13, 2017	25.01	25.06	25.01	25.05	596,176	+0.01(+0.04%)
Jun 12, 2017	25.03	25.07	25.03	25.04	377,704	-0.02(-0.08%)
Jun 09, 2017	25.02	25.07	25.02	25.06	554,538	-0.02(-0.08%)
Jun 08, 2017	25.08	25.08	25.04	25.07	749,872	-0.01(-0.04%)
Jun 07, 2017	25.11	25.12	25.07	25.08	397,289	-0.06(-0.24%)
Jun 06, 2017	25.14	25.14	25.10	25.14	436,252	+0.06(+0.24%)
Jun 05, 2017	25.08	25.09	25.07	25.08	679,497	-0.03(-0.12%)
Jun 02, 2017	25.09	25.13	25.09	25.11	704,356	+0.07(+0.28%)
Jun 01, 2017	25.03	25.05	25.00	25.05	684,569	+0.00(+0.02%)
May 31, 2017	25.05	25.06	25.01	25.04	516,107	+0.01(+0.04%)
May 30, 2017	25.00	25.03	25.00	25.03	432,773	+0.04(+0.16%)
May 26, 2017	25.01	25.01	24.97	24.99	425,884	+0.02(+0.08%)
May 25, 2017	24.95	24.98	24.94	24.97	366,119	+0.01(+0.04%)
May 24, 2017	24.92	24.97	24.90	24.96	412,712	+0.05(+0.20%)
May 23, 2017	24.98	25.01	24.91	24.91	488,564	-0.06(-0.24%)
May 22, 2017	24.96	24.99	24.96	24.97	824,955	-0.02(-0.08%)
May 19, 2017	24.97	25.00	24.96	24.99	526,603	-0.01(-0.04%)
May 18, 2017	25.04	25.04	24.97	25.00	518,805	-0.01(-0.04%)
May 17, 2017	24.94	25.01	24.93	25.01	554,265	+0.14(+0.56%)
May 16, 2017	24.82	24.89	24.82	24.87	639,824	+0.04(+0.16%)
May 15, 2017	24.85	24.85	24.82	24.83	823,370	-0.02(-0.08%)
May 12, 2017	24.84	24.86	24.82	24.85	370,854	+0.07(+0.28%)
May 11, 2017	24.73	24.78	24.73	24.78	426,463	+0.02(+0.08%)
May 10, 2017	24.82	24.82	24.74	24.76	667,664	+0.01(+0.04%)
May 09, 2017	24.75	24.78	24.73	24.75	4,397,520	-0.04(-0.16%)
May 08, 2017	24.79	24.81	24.77	24.79	698,013	-0.03(-0.12%)
May 05, 2017	24.81	24.84	24.79	24.82	593,002	+0.00(+0.00%)
May 04, 2017	24.81	24.82	24.78	24.82	455,622	-0.04(-0.16%)
May 03, 2017	24.91	24.91	24.85	24.86	476,336	-0.03(-0.12%)
May 02, 2017	24.84	24.89	24.82	24.89	624,198	+0.04(+0.16%)