US Treasury Bond Ishares ETF (NY: GOVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	23.34	23.43	23.26	23.42	8,948,321	+0.09(+0.39%)
Jan 31, 2023	23.31	23.34	23.24	23.33	5,982,746	+0.09(+0.39%)
Jan 30, 2023	23.25	23.30	23.23	23.24	5,645,104	-0.04(-0.17%)
Jan 27, 2023	23.25	23.30	23.25	23.28	5,470,837	-0.04(-0.17%)
Jan 26, 2023	23.34	23.37	23.29	23.32	4,539,883	-0.05(-0.21%)
Jan 25, 2023	23.35	23.40	23.31	23.37	6,488,495	+0.03(+0.11%)
Jan 24, 2023	23.27	23.35	23.21	23.34	6,976,230	+0.11(+0.45%)
Jan 23, 2023	23.25	23.30	23.23	23.24	10,553,931	-0.06(-0.24%)
Jan 20, 2023	23.33	23.36	23.28	23.30	26,889,240	-0.13(-0.55%)
Jan 19, 2023	23.43	23.45	23.38	23.43	39,523,136	-0.04(-0.15%)
Jan 18, 2023	23.44	23.47	23.38	23.46	35,186,728	+0.21(+0.90%)
Jan 17, 2023	23.23	23.29	23.22	23.25	14,280,443	-0.04(-0.15%)
Jan 13, 2023	23.32	23.37	23.25	23.29	10,496,999	-0.09(-0.41%)
Jan 12, 2023	23.26	23.38	23.17	23.38	26,677,768	+0.19(+0.82%)
Jan 11, 2023	23.14	23.20	23.13	23.19	72,377,552	+0.09(+0.39%)
Jan 10, 2023	23.12	23.14	23.05	23.10	6,555,360	-0.10(-0.43%)
Jan 09, 2023	23.11	23.22	23.10	23.20	6,525,601	+0.06(+0.26%)
Jan 06, 2023	22.93	23.16	22.92	23.14	11,685,650	+0.20(+0.87%)
Jan 05, 2023	22.85	22.95	22.83	22.94	7,297,151	-0.01(-0.04%)
Jan 04, 2023	22.98	23.00	22.90	22.95	7,829,965	+0.11(+0.48%)
Jan 03, 2023	22.89	22.91	22.79	22.84	9,525,763	+0.12(+0.53%)
Dec 30, 2022	22.74	22.79	22.68	22.72	9,108,474	-0.08(-0.33%)
Dec 29, 2022	22.74	22.81	22.74	22.80	8,311,794	+0.07(+0.31%)
Dec 28, 2022	22.77	22.79	22.71	22.73	15,481,632	-0.03(-0.13%)
Dec 27, 2022	22.78	22.82	22.74	22.75	6,444,754	-0.14(-0.59%)
Dec 23, 2022	22.90	22.94	22.88	22.89	5,901,287	-0.09(-0.41%)
Dec 22, 2022	22.99	23.04	22.97	22.98	7,021,049	-0.02(-0.07%)
Dec 21, 2022	23.04	23.05	22.96	23.00	17,053,340	+0.04(+0.15%)
Dec 20, 2022	22.95	23.00	22.94	22.96	7,526,631	-0.12(-0.54%)
Dec 19, 2022	23.12	23.13	23.07	23.09	9,023,140	-0.12(-0.54%)
Dec 16, 2022	23.14	23.26	23.12	23.21	9,574,681	-0.05(-0.21%)
Dec 15, 2022	23.27	23.30	23.22	23.27	8,740,742	+0.00(+0.02%)
Dec 14, 2022	23.25	23.29	23.16	23.26	9,833,781	+0.03(+0.13%)
Dec 13, 2022	23.33	23.35	23.21	23.23	14,265,300	+0.15(+0.65%)
Dec 12, 2022	23.18	23.20	23.05	23.08	7,923,948	-0.02(-0.06%)
Dec 09, 2022	23.19	23.20	23.09	23.09	6,622,467	-0.14(-0.62%)
Dec 08, 2022	23.23	23.28	23.21	23.24	8,548,245	-0.06(-0.26%)
Dec 07, 2022	23.23	23.33	23.22	23.30	10,332,208	+0.17(+0.73%)
Dec 06, 2022	23.07	23.16	23.06	23.13	10,095,906	+0.09(+0.41%)
Dec 05, 2022	23.10	23.10	23.02	23.04	8,046,149	-0.16(-0.67%)
Dec 02, 2022	23.06	23.20	23.00	23.19	7,667,181	+0.05(+0.22%)