Ishares 25 Year Treasury Strips Bond ETF (NY: GOVZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	10.47	10.51	10.40	10.45	512,568	+0.04(+0.34%)
Nov 21, 2024	10.45	10.51	10.37	10.41	250,395	-0.03(-0.24%)
Nov 20, 2024	10.38	10.52	10.38	10.44	298,255	-0.05(-0.48%)
Nov 19, 2024	10.50	10.56	10.48	10.49	694,779	+0.10(+0.96%)
Nov 18, 2024	10.29	10.48	10.25	10.39	964,779	-0.02(-0.19%)
Nov 15, 2024	10.40	10.49	10.32	10.41	417,479	-0.05(-0.48%)
Nov 14, 2024	10.51	10.57	10.44	10.46	705,096	+0.11(+1.01%)
Nov 13, 2024	10.71	10.71	10.34	10.36	747,847	-0.21(-1.94%)
Nov 12, 2024	10.69	10.78	10.53	10.56	397,573	-0.25(-2.31%)
Nov 11, 2024	10.85	10.86	10.73	10.81	280,691	-0.08(-0.73%)
Nov 08, 2024	10.77	10.90	10.75	10.89	791,607	+0.26(+2.45%)
Nov 07, 2024	10.54	10.68	10.53	10.63	1,394,308	+0.17(+1.58%)
Nov 06, 2024	10.35	10.54	10.34	10.46	1,540,609	-0.51(-4.60%)
Nov 05, 2024	10.83	11.00	10.76	10.97	530,938	+0.10(+0.92%)
Nov 04, 2024	10.85	10.90	10.73	10.87	1,586,995	+0.26(+2.45%)
Nov 01, 2024	10.84	10.89	10.60	10.61	575,234	-0.30(-2.75%)
Oct 31, 2024	10.85	10.98	10.80	10.91	420,557	-0.01(-0.09%)
Oct 30, 2024	10.94	11.01	10.82	10.92	482,457	+0.15(+1.39%)
Oct 29, 2024	10.60	10.77	10.57	10.77	544,003	+0.03(+0.23%)
Oct 28, 2024	10.79	10.79	10.63	10.74	384,787	-0.03(-0.23%)
Oct 25, 2024	10.92	10.92	10.73	10.77	820,551	-0.10(-0.92%)
Oct 24, 2024	10.78	10.91	10.72	10.87	708,315	+0.13(+1.21%)
Oct 23, 2024	10.68	10.79	10.66	10.74	794,874	-0.03(-0.28%)
Oct 22, 2024	10.82	10.84	10.72	10.77	510,821	+0.02(+0.19%)
Oct 21, 2024	10.89	10.89	10.74	10.75	548,340	-0.30(-2.71%)
Oct 18, 2024	11.10	11.12	11.04	11.05	560,752	+0.01(+0.09%)
Oct 17, 2024	11.15	11.16	11.02	11.04	590,610	-0.29(-2.56%)
Oct 16, 2024	11.36	11.39	11.30	11.33	800,488	+0.06(+0.53%)
Oct 15, 2024	11.13	11.27	11.13	11.27	745,580	+0.28(+2.55%)
Oct 14, 2024	10.87	11.00	10.86	10.99	573,697	-0.02(-0.18%)
Oct 11, 2024	10.97	11.08	10.96	11.01	367,171	-0.07(-0.63%)
Oct 10, 2024	11.07	11.10	10.97	11.08	1,072,276	-0.12(-1.03%)
Oct 09, 2024	11.23	11.28	11.16	11.20	561,490	-0.08(-0.71%)
Oct 08, 2024	11.17	11.28	11.16	11.28	1,125,306	+0.01(+0.04%)
Oct 07, 2024	11.30	11.35	11.24	11.27	989,600	-0.11(-0.97%)
Oct 04, 2024	11.35	11.46	11.34	11.38	1,592,817	-0.19(-1.68%)
Oct 03, 2024	11.69	11.71	11.57	11.57	650,821	-0.17(-1.41%)
Oct 02, 2024	11.68	11.74	11.62	11.74	685,759	-0.16(-1.34%)
Oct 01, 2024	11.96	12.06	11.89	11.90	1,138,056	+0.13(+1.11%)
Sep 30, 2024	11.86	11.87	11.73	11.77	694,574	-0.06(-0.51%)
Sep 27, 2024	11.84	11.88	11.79	11.83	591,527	+0.06(+0.51%)
Sep 26, 2024	11.74	11.79	11.62	11.77	1,969,557	+0.08(+0.68%)
Sep 25, 2024	11.77	11.79	11.69	11.69	345,696	-0.16(-1.35%)
Sep 24, 2024	11.73	11.88	11.69	11.85	530,976	-0.01(-0.08%)
Sep 23, 2024	11.81	11.92	11.74	11.86	4,252,972	-0.05(-0.42%)
Sep 20, 2024	11.93	11.96	11.88	11.91	1,012,217	-0.07(-0.58%)
Sep 19, 2024	11.93	12.00	11.91	11.98	784,812	-0.09(-0.74%)
Sep 18, 2024	12.22	12.28	12.07	12.07	669,023	-0.25(-2.02%)
Sep 17, 2024	12.45	12.48	12.31	12.32	948,007	-0.09(-0.72%)
Sep 16, 2024	12.25	12.43	12.24	12.41	454,059	+0.18(+1.51%)
Sep 13, 2024	12.26	12.27	12.18	12.22	436,670	+0.01(+0.12%)
Sep 12, 2024	12.25	12.26	12.12	12.21	392,771	-0.09(-0.77%)
Sep 11, 2024	12.29	12.41	12.26	12.30	1,604,819	-0.01(-0.08%)
Sep 10, 2024	12.18	12.35	12.16	12.31	1,427,959	+0.12(+0.98%)
Sep 09, 2024	12.08	12.21	12.03	12.19	754,647	+0.09(+0.78%)
Sep 06, 2024	12.13	12.35	12.07	12.10	1,117,956	-0.03(-0.29%)
Sep 05, 2024	12.08	12.16	11.98	12.13	775,207	+0.13(+1.08%)
Sep 04, 2024	11.81	12.01	11.79	12.00	594,539	+0.21(+1.77%)