US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	25.95	25.96	25.88	25.91	6,443,342	-0.07(-0.27%)
Jan 31, 2022	25.94	26.00		25.98	9,780,750	-0.00(-0.02%)
Jan 28, 2022	25.91	26.01	25.91	25.98	12,983,220	+0.02(+0.10%)
Jan 27, 2022	25.92	25.99	25.93	25.96	28,221,000	+0.10(+0.39%)
Jan 26, 2022	26.01	26.02	25.86	25.86	6,616,502	-0.13(-0.50%)
Jan 25, 2022	26.05	26.09	25.99	25.99	5,381,410	-0.05(-0.19%)
Jan 24, 2022	26.12	26.13	26.02	26.04	10,878,723	-0.02(-0.08%)
Jan 21, 2022	26.05	26.10	26.02	26.06	4,837,344	+0.11(+0.42%)
Jan 20, 2022	25.93	25.96	25.92	25.95	5,821,149	+0.03(+0.12%)
Jan 19, 2022	25.88	25.95	25.88	25.92	6,823,413	+0.09(+0.35%)
Jan 18, 2022	25.91	25.93	25.83	25.83	8,697,952	-0.17(-0.65%)
Jan 14, 2022				26.00	0	-0.14(-0.54%)
Jan 13, 2022	26.09	26.15	26.07	26.14	3,336,531	+0.07(+0.27%)
Jan 12, 2022	26.11	26.12	26.07	26.07	3,112,759	-0.02(-0.10%)
Jan 11, 2022	26.03	26.10	26.02	26.09	5,272,111	+0.04(+0.17%)
Jan 10, 2022	26.00	26.05	25.99	26.05	4,475,027	+0.00(+0.00%)
Jan 07, 2022	26.08	26.09	26.00	26.05	4,610,626	-0.05(-0.21%)
Jan 06, 2022	26.09	26.11	26.06	26.11	9,738,121	-0.02(-0.10%)
Jan 05, 2022	26.22	26.22	26.12	26.13	6,328,727	-0.08(-0.31%)
Jan 04, 2022	26.19	26.22	26.15	26.21	4,044,194	-0.01(-0.04%)
Jan 03, 2022	26.33	26.34	26.22	26.22	10,744,888	-0.46(-1.72%)
Dec 31, 2021	26.42	26.68	26.42	26.68	3,400,753	+0.26(+0.98%)
Dec 30, 2021	26.40	26.43	26.35	26.42	4,452,001	+0.06(+0.23%)
Dec 29, 2021	26.39	26.40	26.34	26.36	13,250,978	-0.08(-0.30%)
Dec 28, 2021	26.50	26.51	26.44	26.44	3,611,626	-0.02(-0.08%)
Dec 27, 2021	26.46	26.48	26.45	26.46	2,799,177	-0.17(-0.64%)
Dec 23, 2021	26.50	26.63	26.44	26.63	3,064,946	+0.12(+0.45%)
Dec 22, 2021	26.52	26.53	26.48	26.51	4,126,463	+0.03(+0.11%)
Dec 21, 2021	26.47	26.50	26.42	26.48	5,096,823	-0.09(-0.34%)
Dec 20, 2021	26.60	26.63	26.55	26.57	6,523,962	-0.02(-0.06%)
Dec 17, 2021	26.58	26.62	26.56	26.59	7,760,865	+0.06(+0.23%)
Dec 16, 2021	26.48	26.55	26.48	26.52	3,358,696	+0.01(+0.06%)
Dec 15, 2021	26.49	26.56	26.47	26.51	3,927,178	-0.05(-0.19%)
Dec 14, 2021	26.54	26.57	26.49	26.56	2,338,496	-0.02(-0.08%)
Dec 13, 2021	26.53	26.60	26.53	26.58	8,232,897	+0.10(+0.40%)
Dec 10, 2021	26.52	26.55	26.47	26.48	2,632,805	-0.00(-0.02%)
Dec 09, 2021	26.47	26.51	26.44	26.48	2,573,489	+0.05(+0.17%)
Dec 08, 2021	26.50	26.50	26.42	26.43	2,555,514	-0.11(-0.40%)
Dec 07, 2021	26.57	26.61	26.52	26.54	3,172,791	-0.08(-0.30%)
Dec 06, 2021	26.70	26.73	26.60	26.62	2,333,951	-0.11(-0.43%)
Dec 03, 2021	26.58	26.78	26.56	26.73	3,324,949	+0.11(+0.39%)
Dec 02, 2021	26.66	26.67	26.57	26.63	4,309,047	-0.04(-0.15%)