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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	13.59	13.82	13.55	13.75	81,233	+0.29(+2.15%)
Mar 30, 2023	13.44	13.53	13.40	13.46	344,086	+0.08(+0.60%)
Mar 29, 2023	13.28	13.41	13.24	13.38	361,790	-0.05(-0.37%)
Mar 28, 2023	13.36	13.45	13.32	13.43	247,055	+0.04(+0.30%)
Mar 27, 2023	13.52	13.65	13.37	13.39	483,071	-0.44(-3.18%)
Mar 24, 2023	13.84	13.93	13.74	13.83	89,750	+0.08(+0.58%)
Mar 23, 2023	13.59	13.77	13.47	13.75	91,950	-0.07(-0.51%)
Mar 22, 2023	13.56	13.84	13.54	13.82	96,765	+0.20(+1.47%)
Mar 21, 2023	13.62	13.66	13.53	13.62	102,049	-0.13(-0.95%)
Mar 20, 2023	13.92	13.93	13.73	13.75	134,611	-0.20(-1.43%)
Mar 17, 2023	13.91	14.08	13.89	13.95	108,119	+0.31(+2.27%)
Mar 16, 2023	14.00	14.11	13.61	13.64	315,104	-0.11(-0.80%)
Mar 15, 2023	13.91	14.07	13.60	13.75	300,262	+0.32(+2.38%)
Mar 14, 2023	13.63	13.71	13.36	13.43	149,905	-0.34(-2.47%)
Mar 13, 2023	14.29	14.47	13.64	13.77	232,342	-0.08(-0.58%)
Mar 10, 2023	13.54	13.85	13.54	13.85	212,857	+0.63(+4.77%)
Mar 09, 2023	13.14	13.29	13.08	13.22	55,983	+0.00(+0.00%)
Mar 08, 2023	13.31	13.40	13.14	13.22	88,266	+0.04(+0.30%)
Mar 07, 2023	13.12	13.30	13.04	13.18	1,650,069	+0.13(+1.00%)
Mar 06, 2023	13.27	13.29	13.04	13.05	379,220	-0.16(-1.21%)
Mar 03, 2023	13.02	13.21	12.96	13.21	567,549	+0.46(+3.61%)
Mar 02, 2023	12.65	12.76	12.62	12.75	1,095,643	-0.14(-1.09%)
Mar 01, 2023	12.97	12.98	12.80	12.89	10,057,676	-0.18(-1.38%)
Feb 28, 2023	12.89	13.09	12.85	13.07	3,302,557	+0.06(+0.46%)
Feb 27, 2023	12.99	13.08	12.95	13.01	121,601	+0.05(+0.39%)
Feb 24, 2023	13.04	13.12	12.89	12.96	67,187	-0.23(-1.74%)
Feb 23, 2023	13.05	13.24	13.05	13.19	74,686	+0.20(+1.54%)
Feb 22, 2023	12.91	13.06	12.91	12.99	179,335	+0.19(+1.48%)
Feb 21, 2023	12.93	12.94	12.77	12.80	232,247	-0.34(-2.59%)
Feb 17, 2023	12.90	13.14	12.88	13.14	167,302	+0.14(+1.08%)
Feb 16, 2023	13.11	13.13	12.96	13.00	231,482	-0.31(-2.33%)
Feb 15, 2023	13.40	13.47	13.20	13.31	92,146	-0.17(-1.26%)
Feb 14, 2023	13.55	13.62	13.33	13.48	107,026	-0.04(-0.30%)
Feb 13, 2023	13.42	13.56	13.40	13.52	89,945	+0.18(+1.35%)
Feb 10, 2023	13.56	13.56	13.29	13.34	89,789	-0.24(-1.77%)
Feb 09, 2023	13.96	13.99	13.55	13.58	67,211	-0.18(-1.31%)
Feb 08, 2023	13.66	13.77	13.57	13.76	86,756	+0.08(+0.58%)
Feb 07, 2023	13.73	13.90	13.67	13.68	145,792	-0.19(-1.37%)
Feb 06, 2023	13.81	13.91	13.79	13.87	125,245	-0.11(-0.79%)
Feb 03, 2023	13.96	14.02	13.85	13.98	297,567	-0.24(-1.69%)
Feb 02, 2023	14.35	14.38	14.19	14.22	31,542	+0.02(+0.14%)
Feb 01, 2023	14.12	14.27	13.82	14.20	184,001	+0.22(+1.57%)
Jan 31, 2023	13.98	14.01	13.78	13.98	52,755	+0.10(+0.72%)
Jan 30, 2023	13.90	13.97	13.85	13.88	36,235	-0.06(-0.43%)
Jan 27, 2023	13.82	13.99	13.82	13.94	152,633	-0.03(-0.21%)
Jan 26, 2023	14.01	14.08	13.89	13.97	58,569	-0.07(-0.50%)
Jan 25, 2023	14.03	14.12	13.89	14.04	36,811	+0.03(+0.21%)
Jan 24, 2023	13.79	14.05	13.63	14.01	31,129	+0.31(+2.26%)
Jan 23, 2023	13.66	13.76	13.66	13.70	47,729	-0.10(-0.72%)
Jan 20, 2023	13.97	14.01	13.79	13.80	69,864	-0.35(-2.47%)
Jan 19, 2023	14.19	14.21	14.05	14.15	43,819	-0.14(-0.98%)
Jan 18, 2023	14.28	14.33	14.01	14.29	170,656	+0.43(+3.10%)
Jan 17, 2023	13.79	13.94	13.79	13.86	83,143	-0.14(-1.00%)
Jan 13, 2023	14.05	14.17	13.92	14.00	64,719	-0.19(-1.34%)
Jan 12, 2023	13.79	14.19	13.56	14.19	185,078	+0.40(+2.90%)
Jan 11, 2023	13.65	13.79	13.61	13.79	36,055	+0.33(+2.45%)
Jan 10, 2023	13.57	13.60	13.40	13.46	51,189	-0.34(-2.46%)
Jan 09, 2023	13.54	13.81	13.52	13.80	41,124	+0.10(+0.73%)
Jan 06, 2023	13.22	13.71	13.22	13.70	170,310	+0.34(+2.54%)
Jan 05, 2023	13.08	13.36	13.07	13.36	45,155	+0.11(+0.83%)
Jan 04, 2023	13.33	13.37	13.11	13.25	71,540	+0.25(+1.92%)