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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	20.14	20.67	19.94	20.67	15,800	+1.06(+5.41%)
Feb 25, 2021	19.76	19.76	19.29	19.61	80,462	-0.35(-1.75%)
Feb 24, 2021	19.66	19.99	19.66	19.96	11,222	-0.24(-1.19%)
Feb 23, 2021	20.12	20.20	20.11	20.20	5,759	-0.07(-0.35%)
Feb 22, 2021	20.50	20.55	20.23	20.27	27,266	-0.28(-1.36%)
Feb 19, 2021	20.71	20.71	20.51	20.55	8,600	-0.38(-1.81%)
Feb 18, 2021	20.84	21.00	20.79	20.93	15,076	-0.15(-0.72%)
Feb 17, 2021	21.13	21.13	20.92	21.08	37,608	+0.22(+1.05%)
Feb 16, 2021	20.85	20.92	20.82	20.86	31,945	-0.46(-2.14%)
Feb 12, 2021	21.42	21.42	21.31	21.32	164,100	-0.41(-1.87%)
Feb 11, 2021	21.90	21.90	21.70	21.72	5,339	-0.17(-0.77%)
Feb 10, 2021	21.82	21.89	21.77	21.89	4,347	+0.19(+0.88%)
Feb 09, 2021	21.82	21.88	21.68	21.70	5,199	+0.03(+0.15%)
Feb 08, 2021	21.61	21.81	21.55	21.67	9,206	+0.13(+0.59%)
Feb 05, 2021	21.77	21.81	21.54	21.54	29,200	-0.28(-1.28%)
Feb 04, 2021	21.80	21.83	21.77	21.82	24,861	-0.07(-0.32%)
Feb 03, 2021	22.09	22.09	21.89	21.89	17,109	-0.29(-1.33%)
Feb 02, 2021	22.15	22.22	22.15	22.18	8,371	-0.21(-0.96%)
Feb 01, 2021	22.32	22.47	22.31	22.40	21,740	-0.01(-0.05%)
Jan 29, 2021	22.33	22.47	22.25	22.41	24,400	-0.20(-0.89%)
Jan 28, 2021	22.68	22.69	22.47	22.61	8,701	-0.21(-0.91%)
Jan 27, 2021	22.84	22.88	22.73	22.82	10,234	+0.11(+0.48%)
Jan 26, 2021	22.73	22.73	22.68	22.71	5,104	-0.03(-0.13%)
Jan 25, 2021	22.59	22.75	22.59	22.74	11,513	+0.36(+1.61%)
Jan 22, 2021	22.38	22.38	22.30	22.38	21,400	+0.11(+0.51%)
Jan 21, 2021	22.27	22.27	22.25	22.27	1,921	-0.23(-1.03%)
Jan 20, 2021	22.40	22.51	22.38	22.50	19,155	+0.01(+0.06%)
Jan 19, 2021	22.34	22.49	22.33	22.49	35,158	+0.11(+0.47%)
Jan 15, 2021	22.46	22.46	22.38	22.38	1,300	+0.11(+0.50%)
Jan 14, 2021	22.56	22.56	22.21	22.27	85,199	-0.29(-1.29%)
Jan 13, 2021	22.55	22.56	22.55	22.56	729	+0.36(+1.63%)
Jan 12, 2021	22.03	22.22	22.01	22.20	12,737	-0.02(-0.07%)
Jan 11, 2021	22.12	22.22	22.12	22.21	4,835	-0.05(-0.20%)
Jan 08, 2021	22.21	22.26	22.18	22.26	2,900	-0.11(-0.48%)
Jan 07, 2021	22.36	22.41	22.36	22.37	583,411	-0.26(-1.16%)
Jan 06, 2021	22.55	22.63	22.55	22.63	1,752	-0.73(-3.12%)
Jan 05, 2021	23.21	23.37	23.21	23.36	6,478	-0.25(-1.04%)
Jan 04, 2021	23.71	23.71	23.49	23.61	1,414	-0.09(-0.40%)
Dec 31, 2020		23.70	23.70	23.70	634	+0.11(+0.46%)
Dec 30, 2020	23.45	23.59	23.45	23.59	634	+0.05(+0.21%)
Dec 29, 2020	23.36	23.54	23.36	23.54	11,496	-0.04(-0.15%)
Dec 28, 2020	23.35	23.58	23.35	23.58	7,894	+0.01(+0.03%)
Dec 24, 2020	23.51	23.59	23.51	23.57	4,800	+0.16(+0.70%)
Dec 23, 2020	23.41	23.42	23.18	23.41	3,929	-0.24(-1.01%)
Dec 22, 2020	23.59	23.66	23.59	23.65	1,097	+0.17(+0.70%)
Dec 21, 2020	23.52	23.52	23.48	23.48	153	+0.15(+0.63%)
Dec 18, 2020	23.53	23.53	23.33	23.33	1,400	-0.10(-0.43%)
Dec 17, 2020	23.76	23.76	23.42	23.43	1,685	-0.12(-0.49%)
Dec 16, 2020	23.38	23.61	23.38	23.55	5,225	-0.07(-0.32%)
Dec 15, 2020	23.65	23.70	23.59	23.62	4,096	-0.13(-0.53%)
Dec 14, 2020	23.59	23.75	23.52	23.75	2,307	-0.11(-0.47%)
Dec 11, 2020	23.81	23.99	23.81	23.86	1,400	+0.14(+0.59%)
Dec 10, 2020	23.50	23.72	23.50	23.72	591	+0.31(+1.32%)
Dec 09, 2020	23.39	23.47	23.39	23.41	2,401	-0.13(-0.54%)
Dec 08, 2020	23.54	23.54	23.54	23.54	419	+0.18(+0.77%)
Dec 07, 2020	23.30	23.41	23.30	23.36	4,758	+0.30(+1.30%)
Dec 04, 2020	23.20	23.20	23.06	23.06	800	-0.53(-2.26%)
Dec 03, 2020	23.51	23.60	23.51	23.60	441	+0.29(+1.23%)
Dec 02, 2020	23.46	23.46	23.31	23.31	258	-0.26(-1.10%)
Dec 01, 2020	24.16	24.16	23.44	23.57	2,133	-0.55(-2.27%)
Nov 30, 2020	24.14	24.14	24.11	24.11	9,322	-0.04(-0.15%)
Nov 27, 2020	24.00	24.15	24.00	24.15	200	+0.33(+1.41%)
Nov 25, 2020	23.82	23.82	23.82	23.82	100	-0.14(-0.59%)
Nov 24, 2020	24.16	24.16	23.96	23.96	1,742	-0.36(-1.47%)
Nov 23, 2020	24.36	24.36	24.30	24.31	26,015	-0.18(-0.72%)
Nov 20, 2020	24.25	24.49	24.25	24.49	200	+0.34(+1.41%)
Nov 19, 2020	24.13	24.15	24.13	24.15	200	+0.16(+0.66%)
Nov 18, 2020	23.99	23.99	23.99	23.99	515	+0.12(+0.49%)
Nov 17, 2020	23.83	23.92	23.83	23.87	961	+0.21(+0.89%)
Nov 16, 2020	23.64	23.67	23.64	23.66	609	-0.07(-0.28%)
Nov 13, 2020	23.75	23.75	23.70	23.73	7,000	-0.01(-0.05%)
Nov 12, 2020	23.41	23.74	23.41	23.74	609	+0.57(+2.47%)
Nov 11, 2020	23.12	23.17	23.12	23.17	216	+0.04(+0.17%)
Nov 10, 2020	23.03	23.13	23.03	23.13	8,169	-0.09(-0.39%)
Nov 09, 2020	23.25	23.25	23.04	23.22	2,026	-0.78(-3.24%)
Nov 06, 2020	24.03	24.22	24.00	24.00	6,200	-0.42(-1.71%)
Nov 05, 2020	24.42	24.42	24.42	24.42	50	+0.05(+0.22%)
Nov 04, 2020	24.46	24.61	24.26	24.36	11,617	+0.76(+3.21%)
Nov 03, 2020	23.68	23.68	23.58	23.61	2,380	-0.17(-0.73%)
Nov 02, 2020	23.84	23.92	23.75	23.78	431,265	+0.17(+0.71%)
Oct 30, 2020	23.89	23.95	23.61	23.61	15,500	-0.28(-1.17%)
Oct 29, 2020	24.26	24.26	23.74	23.89	11,649	-0.36(-1.48%)
Oct 28, 2020	24.36	24.38	24.15	24.25	80,157	+0.06(+0.25%)
Oct 27, 2020	24.10	24.20	24.10	24.19	401	+0.22(+0.92%)
Oct 26, 2020	23.87	24.01	23.87	23.97	921	+0.37(+1.56%)
Oct 23, 2020	23.34	23.60	23.34	23.60	300	+0.17(+0.70%)
Oct 22, 2020	23.43	23.43	23.43	23.43	50	-0.34(-1.42%)
Oct 21, 2020	23.77	23.77	23.77	23.77	426	-0.10(-0.42%)
Oct 20, 2020	23.87	23.87	23.87	23.87	21	-0.39(-1.59%)
Oct 19, 2020	24.20	24.26	24.20	24.26	501	-0.11(-0.45%)
Oct 16, 2020	24.37	24.37	24.37	24.37	100	-0.12(-0.48%)
Oct 15, 2020	24.48	24.48	24.48	24.48	0	-0.05(-0.20%)
Oct 14, 2020	24.65	24.65	24.53	24.53	5,394	+0.08(+0.33%)
Oct 13, 2020	24.29	24.45	24.29	24.45	653	+0.29(+1.19%)
Oct 12, 2020	24.20	24.22	24.08	24.16	4,687	+0.12(+0.48%)
Oct 09, 2020	23.94	24.05	23.94	24.05	800	-0.02(-0.10%)
Oct 08, 2020	24.07	24.07	24.07	24.07	5	+0.20(+0.83%)
Oct 07, 2020	23.92	24.05	23.87	23.87	4,671	-0.31(-1.29%)
Oct 06, 2020	23.98	24.33	23.90	24.19	9,039	+0.22(+0.90%)
Oct 05, 2020	24.30	24.30	23.97	23.97	470	-0.69(-2.82%)
Oct 02, 2020	24.84	24.84	24.67	24.67	400	-0.17(-0.69%)
Oct 01, 2020	24.67	24.84	24.67	24.84	400	+0.09(+0.35%)
Sep 30, 2020	24.95	24.95	24.75	24.75	401	-0.35(-1.40%)
Sep 29, 2020	25.10	25.10	25.10	25.10	1	+0.04(+0.17%)
Sep 28, 2020	25.06	25.06	25.06	25.06	2	-0.13(-0.53%)
Sep 25, 2020	25.13	25.20	25.13	25.20	100	-0.01(-0.05%)