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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	10.50	10.52	10.44	10.48	62,276	-0.05(-0.52%)
May 09, 2024	10.42	10.59	10.41	10.54	109,530	+0.04(+0.38%)
May 08, 2024	10.53	10.54	10.49	10.50	104,422	-0.11(-1.04%)
May 07, 2024	10.63	10.69	10.58	10.61	172,962	+0.13(+1.24%)
May 06, 2024	10.43	10.51	10.39	10.48	247,147	+0.07(+0.67%)
May 03, 2024	10.42	10.43	10.32	10.41	2,407,237	+0.15(+1.46%)
May 02, 2024	10.15	10.28	10.11	10.26	58,822	+0.04(+0.39%)
May 01, 2024	10.24	10.35	10.20	10.22	132,123	+0.03(+0.29%)
Apr 30, 2024	10.20	10.25	10.15	10.19	74,055	-0.11(-1.07%)
Apr 29, 2024	10.22	10.35	10.21	10.30	918,569	+0.14(+1.33%)
Apr 26, 2024	10.16	10.23	10.14	10.16	112,938	+0.07(+0.74%)
Apr 25, 2024	10.04	10.10	10.01	10.09	166,725	-0.09(-0.88%)
Apr 24, 2024	10.21	10.22	10.12	10.18	174,177	-0.12(-1.21%)
Apr 23, 2024	10.28	10.40	10.24	10.30	140,513	-0.03(-0.24%)
Apr 22, 2024	10.25	10.33	10.25	10.33	97,027	-0.03(-0.29%)
Apr 19, 2024	10.40	10.40	10.32	10.36	84,872	+0.06(+0.59%)
Apr 18, 2024	10.36	10.36	10.25	10.30	83,367	-0.06(-0.59%)
Apr 17, 2024	10.29	10.38	10.23	10.36	91,705	+0.15(+1.52%)
Apr 16, 2024	10.15	10.24	10.09	10.21	297,337	-0.11(-1.02%)
Apr 15, 2024	10.41	10.41	10.24	10.31	361,646	-0.27(-2.55%)
Apr 12, 2024	10.64	10.69	10.58	10.58	140,159	+0.10(+0.95%)
Apr 11, 2024	10.58	10.58	10.42	10.48	317,072	-0.10(-0.95%)
Apr 10, 2024	10.75	10.77	10.54	10.58	207,745	-0.32(-2.94%)
Apr 09, 2024	10.83	10.92	10.82	10.90	80,647	+0.14(+1.35%)
Apr 08, 2024	10.73	10.79	10.71	10.76	114,939	+0.01(+0.05%)
Apr 05, 2024	10.81	10.86	10.75	10.75	324,243	-0.24(-2.18%)
Apr 04, 2024	10.97	11.00	10.88	10.99	222,942	+0.13(+1.20%)
Apr 03, 2024	10.72	10.86	10.70	10.86	447,413	-0.02(-0.18%)
Apr 02, 2024	10.81	10.92	10.76	10.88	291,453	-0.10(-0.91%)
Apr 01, 2024	11.17	11.17	10.96	10.98	277,469	-0.39(-3.43%)
Mar 28, 2024	11.34	11.38	11.38	11.37	197,878	+0.02(+0.18%)
Mar 27, 2024	11.21	11.36	11.21	11.35	540,086	+0.15(+1.38%)
Mar 26, 2024	11.14	11.21	11.10	11.20	436,293	+0.07(+0.63%)
Mar 25, 2024	11.16	11.16	11.10	11.12	86,151	-0.08(-0.71%)
Mar 22, 2024	11.24	11.26	11.18	11.21	135,597	+0.15(+1.40%)
Mar 21, 2024	11.07	11.09	10.99	11.05	448,625	+0.04(+0.36%)
Mar 20, 2024	11.09	11.18	10.92	11.01	1,006,352	-0.04(-0.36%)
Mar 19, 2024	11.04	11.12	11.01	11.05	1,068,965	+0.04(+0.36%)
Mar 18, 2024	11.03	11.07	10.99	11.01	1,194,152	-0.08(-0.68%)
Mar 15, 2024	11.09	11.12	11.05	11.09	539,332	+0.03(+0.27%)
Mar 14, 2024	11.19	11.20	11.04	11.05	355,501	-0.26(-2.25%)
Mar 13, 2024	11.33	11.36	11.27	11.31	953,356	-0.09(-0.79%)
Mar 12, 2024	11.42	11.45	11.37	11.40	995,171	-0.15(-1.30%)
Mar 11, 2024	11.59	11.61	11.49	11.55	956,140	-0.01(-0.09%)
Mar 08, 2024	11.57	11.61	11.52	11.56	673,737	-0.03(-0.26%)
Mar 07, 2024	11.70	11.71	11.53	11.59	75,379	-0.05(-0.43%)
Mar 06, 2024	11.55	11.68	11.54	11.64	146,090	+0.09(+0.78%)
Mar 05, 2024	11.53	11.59	11.48	11.55	171,352	+0.23(+2.03%)
Mar 04, 2024	11.24	11.33	11.23	11.32	224,828	-0.04(-0.35%)
Mar 01, 2024	11.19	11.39	11.13	11.36	354,875	+0.04(+0.35%)
Feb 29, 2024	11.23	11.33	11.23	11.32	343,580	+0.12(+1.07%)
Feb 28, 2024	11.10	11.20	11.09	11.20	48,558	+0.12(+1.08%)
Feb 27, 2024	11.14	11.17	11.07	11.08	79,689	-0.14(-1.25%)
Feb 26, 2024	11.29	11.30	11.15	11.22	52,370	-0.06(-0.53%)
Feb 23, 2024	11.05	11.30	11.04	11.28	2,377,594	+0.27(+2.50%)
Feb 22, 2024	10.96	11.03	10.95	11.01	142,318	+0.09(+0.78%)
Feb 21, 2024	11.03	11.03	10.88	10.92	156,538	-0.10(-0.91%)
Feb 20, 2024	11.02	11.08	11.00	11.02	130,392	-0.02(-0.18%)
Feb 16, 2024	10.99	11.05	10.97	11.04	102,851	-0.08(-0.72%)
Feb 15, 2024	11.16	11.18	11.07	11.12	77,758	+0.09(+0.82%)
Feb 14, 2024	10.94	11.06	10.93	11.03	242,268	+0.05(+0.50%)
Feb 13, 2024	11.05	11.07	10.96	10.97	348,261	-0.26(-2.31%)
Feb 12, 2024	11.20	11.25	11.13	11.23	277,244	+0.03(+0.27%)
Feb 09, 2024	11.20	11.23	11.17	11.21	261,909	-0.03(-0.22%)
Feb 08, 2024	11.22	11.27	11.15	11.23	368,857	-0.10(-0.88%)
Feb 07, 2024	11.32	11.44	11.30	11.33	345,905	-0.07(-0.61%)
Feb 06, 2024	11.28	11.43	11.28	11.40	131,492	+0.12(+1.11%)
Feb 05, 2024	11.36	11.38	11.25	11.28	580,311	-0.37(-3.14%)
Feb 02, 2024	11.65	11.71	11.55	11.64	518,046	-0.35(-2.96%)
Feb 01, 2024	11.84	12.07	11.82	11.99	445,844	+0.33(+2.87%)
Jan 31, 2024	11.59	11.73	11.56	11.66	411,635	+0.12(+1.04%)
Jan 30, 2024	11.46	11.54	11.35	11.54	363,446	+0.20(+1.76%)
Jan 29, 2024	11.23	11.40	11.21	11.34	238,294	+0.18(+1.61%)
Jan 26, 2024	11.18	11.19	11.10	11.16	113,633	-0.02(-0.18%)
Jan 25, 2024	11.20	11.24	11.11	11.18	655,795	+0.09(+0.81%)
Jan 24, 2024	11.29	11.29	11.03	11.09	259,119	-0.10(-0.89%)
Jan 23, 2024	11.19	11.20	11.10	11.19	170,887	-0.14(-1.24%)
Jan 22, 2024	11.36	11.41	11.29	11.33	104,145	+0.10(+0.89%)
Jan 19, 2024	11.16	11.25	11.09	11.23	68,043	+0.04(+0.36%)
Jan 18, 2024	11.32	11.32	11.14	11.19	141,945	-0.18(-1.58%)
Jan 17, 2024	11.32	11.43	11.26	11.37	296,584	-0.01(-0.04%)
Jan 16, 2024	11.53	11.53	11.32	11.38	162,939	-0.30(-2.61%)
Jan 12, 2024	11.79	11.84	11.65	11.68	208,592	-0.07(-0.60%)
Jan 11, 2024	11.67	11.78	11.58	11.75	135,623	+0.04(+0.34%)
Jan 10, 2024	11.85	11.86	11.69	11.71	88,843	-0.08(-0.68%)
Jan 09, 2024	11.79	11.89	11.79	11.79	222,891	-0.13(-1.09%)
Jan 08, 2024	11.72	11.93	11.71	11.92	446,343	+0.15(+1.27%)
Jan 05, 2024	11.82	12.02	11.73	11.77	185,628	-0.18(-1.51%)
Jan 04, 2024	12.00	12.02	11.92	11.95	489,650	-0.29(-2.37%)
Jan 03, 2024	12.00	12.26	11.95	12.24	178,343	+0.07(+0.58%)
Jan 02, 2024	12.16	12.23	12.11	12.17	300,470	-0.13(-1.06%)
Dec 29, 2023	12.35	12.46	12.27	12.30	196,262	-0.16(-1.28%)
Dec 28, 2023	12.50	12.59	12.41	12.46	395,915	-0.10(-0.80%)
Dec 27, 2023	12.44	12.58	12.39	12.56	146,413	+0.32(+2.61%)
Dec 26, 2023	12.20	12.28	12.20	12.24	275,555	+0.01(+0.08%)
Dec 22, 2023	12.39	12.39	12.17	12.23	161,291	-0.09(-0.77%)
Dec 21, 2023	12.48	12.48	12.29	12.32	180,944	-0.12(-1.00%)
Dec 20, 2023	12.39	12.48	12.28	12.45	155,219	+0.09(+0.73%)
Dec 19, 2023	12.33	12.41	12.30	12.36	99,058	+0.11(+0.90%)
Dec 18, 2023	12.26	12.26	12.18	12.25	247,664	-0.16(-1.29%)
Dec 15, 2023	12.30	12.46	12.28	12.41	803,338	+0.06(+0.49%)
Dec 14, 2023	12.07	12.37	12.03	12.35	1,747,199	+0.44(+3.69%)
Dec 13, 2023	11.62	11.94	11.60	11.91	348,426	+0.39(+3.39%)
Dec 12, 2023	11.47	11.55	11.40	11.52	168,453	+0.03(+0.22%)
Dec 11, 2023	11.45	11.51	11.36	11.49	332,753	-0.04(-0.30%)
Dec 08, 2023	11.51	11.58	11.43	11.53	205,624	-0.14(-1.20%)
Dec 07, 2023	11.66	11.82	11.63	11.67	186,945	-0.12(-1.02%)
Dec 06, 2023	11.62	11.83	11.58	11.79	419,325	+0.27(+2.34%)
Dec 05, 2023	11.34	11.53	11.34	11.52	253,298	+0.39(+3.50%)
Dec 04, 2023	11.13	11.17	11.05	11.13	225,036	-0.07(-0.62%)