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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	13.08	13.23	13.03	13.19	115,386	+0.05(+0.38%)
Nov 29, 2022	13.18	13.29	13.12	13.14	127,719	-0.25(-1.87%)
Nov 28, 2022	13.44	13.48	13.28	13.39	38,737	+0.12(+0.90%)
Nov 25, 2022	13.27	13.29	13.23	13.27	145,335	-0.13(-0.97%)
Nov 23, 2022	13.18	13.40	13.17	13.40	132,366	+0.36(+2.76%)
Nov 22, 2022	12.94	13.04	12.90	13.04	502,929	+0.31(+2.45%)
Nov 21, 2022	12.84	12.86	12.70	12.73	44,552	+0.07(+0.54%)
Nov 18, 2022	12.86	12.87	12.63	12.66	19,551	-0.10(-0.78%)
Nov 17, 2022	12.73	12.79	12.73	12.76	3,470	-0.16(-1.24%)
Nov 16, 2022	12.66	12.92	12.64	12.92	39,252	+0.37(+2.95%)
Nov 15, 2022	12.34	12.55	12.34	12.55	91,538	+0.34(+2.78%)
Nov 14, 2022	12.29	12.32	12.15	12.21	17,056	-0.11(-0.93%)
Nov 11, 2022	12.24	12.49	12.22	12.32	125,872	-0.02(-0.12%)
Nov 10, 2022	12.07	12.34	12.06	12.34	94,074	+0.62(+5.29%)
Nov 09, 2022	11.58	11.79	11.56	11.72	15,790	+0.03(+0.26%)
Nov 08, 2022	11.62	11.82	11.62	11.69	22,023	+0.15(+1.30%)
Nov 07, 2022	11.85	11.85	11.54	11.54	28,950	-0.21(-1.75%)
Nov 04, 2022	11.90	11.97	11.75	11.75	32,473	-0.32(-2.69%)
Nov 03, 2022	12.00	12.17	11.96	12.07	53,039	-0.12(-1.03%)
Nov 02, 2022	12.26		12.14	12.20	42,762	-0.00(-0.04%)
Nov 01, 2022	12.27	12.27	12.09	12.20	50,004	+0.23(+1.92%)
Oct 31, 2022	12.12	12.12	11.83	11.97	51,039	-0.20(-1.63%)
Oct 28, 2022	12.25	12.32	12.13	12.17	21,154	-0.10(-0.83%)
Oct 27, 2022	12.20	12.34	12.05	12.27	38,973	+0.19(+1.57%)
Oct 26, 2022	11.95	12.08	11.95	12.08	319,355	+0.30(+2.55%)
Oct 25, 2022	11.71	11.82	11.68	11.78	64,081	+0.48(+4.25%)
Oct 24, 2022	11.39	11.51	11.28	11.30	34,750	-0.18(-1.55%)
Oct 21, 2022	11.45	11.61	11.37	11.48	48,357	-0.36(-3.03%)
Oct 20, 2022	12.06	12.11	11.84	11.84	42,745	-0.33(-2.74%)
Oct 19, 2022	12.33	12.33	12.15	12.17	25,850	-0.32(-2.57%)
Oct 18, 2022	12.49	12.52	12.25	12.49	22,135	+0.01(+0.09%)
Oct 17, 2022	12.72	12.76	12.47	12.48	77,208	-0.16(-1.27%)
Oct 14, 2022	12.82	12.82	12.59	12.64	5,634	-0.14(-1.08%)
Oct 13, 2022	12.61	12.96	12.61	12.78	96,495	-0.19(-1.48%)
Oct 12, 2022	12.75	12.97	12.75	12.97	43,793	+0.08(+0.60%)
Oct 11, 2022	12.82	13.04	12.69	12.89	33,042	+0.10(+0.81%)
Oct 10, 2022	12.98	12.98	12.53	12.79	25,469	-0.31(-2.33%)
Oct 07, 2022	13.07	13.22	13.00	13.10	22,184	-0.19(-1.47%)
Oct 06, 2022	13.42	13.42	13.22	13.29	23,797	-0.10(-0.75%)
Oct 05, 2022	13.40	13.41	13.21	13.39	53,076	-0.20(-1.48%)
Oct 04, 2022	13.64	13.74	13.53	13.59	97,870	+0.01(+0.04%)
Oct 03, 2022	13.66	13.78	13.49	13.59	31,117	+0.17(+1.23%)
Sep 30, 2022	13.80	13.80	13.39	13.42	15,621	-0.28(-2.04%)
Sep 29, 2022	13.49	13.75	13.47	13.70	13,747	-0.05(-0.35%)
Sep 28, 2022	13.54	13.79	13.45	13.75	16,134	+0.61(+4.63%)
Sep 27, 2022	13.46	13.47	13.14	13.14	27,168	-0.57(-4.16%)
Sep 26, 2022	13.94	13.96	13.67	13.71	21,472	-0.30(-2.14%)
Sep 23, 2022	13.95	14.13	13.86	14.01	106,979	+0.08(+0.57%)
Sep 22, 2022	13.98	14.03	13.84	13.93	46,674	-0.49(-3.39%)
Sep 21, 2022	14.13	14.42	14.04	14.42	400,955	+0.36(+2.56%)
Sep 20, 2022	13.94	14.17	13.92	14.06	17,646	-0.21(-1.47%)
Sep 19, 2022	14.20	14.35	14.20	14.27	9,397	+0.05(+0.36%)
Sep 16, 2022	14.21	14.38	14.14	14.22	10,108	-0.18(-1.22%)
Sep 15, 2022	14.34	14.40	14.32	14.40	16,143	+0.01(+0.04%)
Sep 14, 2022	14.24	14.40	14.20	14.39	48,777	+0.09(+0.63%)
Sep 13, 2022	14.05	14.30	14.00	14.30	25,711	+0.12(+0.85%)
Sep 12, 2022	14.41	14.44	14.09	14.18	42,779	-0.19(-1.32%)
Sep 09, 2022	14.25	14.43	14.23	14.37	11,368	+0.02(+0.14%)
Sep 08, 2022	14.48	14.59	14.34	14.35	15,310	-0.17(-1.17%)
Sep 07, 2022	14.39	14.58	14.35	14.52	17,575	+0.29(+2.04%)
Sep 06, 2022	14.44	14.44	14.23	14.23	32,696	-0.54(-3.66%)
Sep 02, 2022	14.72	14.78	14.62	14.77	4,661	+0.08(+0.54%)