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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	13.11	13.15	13.05	13.09	293,382	-0.25(-1.87%)
May 05, 2023	13.22	13.35	13.20	13.34	74,870	-0.07(-0.52%)
May 04, 2023	13.42	13.62	13.37	13.41	219,053	-0.24(-1.76%)
May 03, 2023	13.59	13.71	13.48	13.65	128,564	+0.11(+0.81%)
May 02, 2023	13.26	13.55	13.24	13.54	90,647	+0.43(+3.28%)
May 01, 2023	13.53	13.54	13.04	13.11	194,297	-0.64(-4.65%)
Apr 28, 2023	13.70	13.80	13.64	13.75	34,634	+0.30(+2.23%)
Apr 27, 2023	13.51	13.51	13.39	13.45	38,870	-0.17(-1.25%)
Apr 26, 2023	13.81	13.87	13.57	13.62	36,480	-0.22(-1.59%)
Apr 25, 2023	13.71	13.86	13.71	13.84	92,503	+0.28(+2.06%)
Apr 24, 2023	13.50	13.56	13.46	13.56	40,422	+0.19(+1.42%)
Apr 21, 2023	13.51	13.56	13.33	13.37	72,527	-0.10(-0.74%)
Apr 20, 2023	13.45	13.53	13.40	13.47	314,678	+0.15(+1.13%)
Apr 19, 2023	13.30	13.32	13.17	13.32	45,237	+0.01(+0.08%)
Apr 18, 2023	13.20	13.38	13.20	13.31	57,993	+0.06(+0.45%)
Apr 17, 2023	13.37	13.38	13.19	13.25	66,015	-0.20(-1.49%)
Apr 14, 2023	13.50	13.57	13.39	13.45	84,401	-0.18(-1.32%)
Apr 13, 2023	13.85	13.88	13.61	13.63	34,780	-0.18(-1.30%)
Apr 12, 2023	13.84	13.84	13.64	13.81	114,207	-0.05(-0.36%)
Apr 11, 2023	13.87	13.88	13.78	13.86	33,625	+0.04(+0.29%)
Apr 10, 2023	14.00	14.03	13.78	13.82	107,017	-0.31(-2.19%)
Apr 06, 2023	14.13	14.22	14.12	14.13	91,148	+0.06(+0.43%)
Apr 05, 2023	13.99	14.10	13.92	14.07	137,275	+0.16(+1.15%)
Apr 04, 2023	13.65	14.01	13.64	13.91	82,378	+0.10(+0.72%)
Apr 03, 2023	13.74	13.92	13.71	13.81	65,841	+0.06(+0.44%)
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%)