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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.04	16.35	15.97	15.97	59,302	-0.06(-0.41%)
Jul 28, 2022	16.14	16.34	16.04	16.04	22,272	+0.10(+0.63%)
Jul 27, 2022	16.26	16.32	15.94	15.94	6,441	-0.19(-1.18%)
Jul 26, 2022	16.41	16.46	16.13	16.13	7,413	+0.03(+0.19%)
Jul 25, 2022	15.97	16.10	15.94	16.10	18,145	-0.23(-1.42%)
Jul 22, 2022	16.31	16.49	16.28	16.33	12,862	+0.34(+2.14%)
Jul 21, 2022	15.75	16.01	15.75	15.99	7,343	+0.39(+2.49%)
Jul 20, 2022	15.73	15.73	15.55	15.60	8,338	+0.07(+0.46%)
Jul 19, 2022	15.68	15.71	15.46	15.53	48,982	-0.14(-0.89%)
Jul 18, 2022	15.77	15.77	15.54	15.67	14,523	-0.22(-1.38%)
Jul 15, 2022	15.88	15.99	15.87	15.89	13,244	+0.12(+0.76%)
Jul 14, 2022	15.75	15.93	15.67	15.77	39,221	-0.22(-1.38%)
Jul 13, 2022	15.53	16.03	15.43	15.99	23,531	+0.32(+2.04%)
Jul 12, 2022	15.77	15.90	15.67	15.67	38,763	+0.11(+0.71%)
Jul 11, 2022	15.46	15.60	15.45	15.56	11,886	+0.37(+2.44%)
Jul 08, 2022	15.22	15.31	15.13	15.19	20,598	-0.27(-1.73%)
Jul 07, 2022	15.59	15.64	15.42	15.46	168,012	-0.22(-1.39%)
Jul 06, 2022	16.17	16.17	15.67	15.67	21,648	-0.38(-2.34%)
Jul 05, 2022	16.05	16.21	15.92	16.05	31,372	+0.28(+1.78%)
Jul 01, 2022	15.85	16.13	15.71	15.77	141,972	+0.12(+0.74%)
Jun 30, 2022	15.68	15.79	15.65	15.65	13,476	+0.20(+1.32%)
Jun 29, 2022	15.19	15.46	15.16	15.45	28,347	+0.30(+1.98%)
Jun 28, 2022	14.95	15.15	14.91	15.15	7,659	+0.10(+0.66%)
Jun 27, 2022	15.09	15.09	15.00	15.05	2,366	-0.18(-1.18%)
Jun 24, 2022	15.45	15.49	15.22	15.23	26,042	-0.31(-1.99%)
Jun 23, 2022	15.43	15.65	15.43	15.54	9,678	+0.20(+1.33%)
Jun 22, 2022	15.26	15.34	15.20	15.34	5,129	+0.56(+3.77%)
Jun 21, 2022	14.82	14.89	14.73	14.78	5,646	-0.37(-2.43%)
Jun 17, 2022	15.15	15.29	14.97	15.15	14,142	+0.12(+0.79%)
Jun 16, 2022	14.43	15.03	14.40	15.03	18,605	+0.14(+0.95%)
Jun 15, 2022	14.79	14.89	14.63	14.89	11,763	+0.28(+1.91%)
Jun 14, 2022	14.90	15.00	14.54	14.61	23,448	-0.26(-1.75%)
Jun 13, 2022	15.06	15.09	14.67	14.87	39,660	-0.64(-4.12%)
Jun 10, 2022	15.62	15.64	15.35	15.51	10,699	-0.05(-0.34%)
Jun 09, 2022	15.46	15.59	15.44	15.56	7,148	+0.05(+0.34%)
Jun 08, 2022	15.53	15.67	15.49	15.51	16,945	-0.18(-1.15%)
Jun 07, 2022	15.58	15.80	15.58	15.69	59,819	+0.21(+1.36%)
Jun 06, 2022	15.68	15.68	15.45	15.48	59,051	-0.32(-2.02%)
Jun 03, 2022	15.67	15.80	15.67	15.80	11,576	-0.08(-0.51%)
Jun 02, 2022	15.75	15.90	15.75	15.88	31,248	+0.00(+0.00%)
Jun 01, 2022	16.01	16.05	15.80	15.88	10,978	-0.01(-0.06%)
May 31, 2022	16.02	16.03	15.79	15.89	27,625	-0.51(-3.11%)
May 27, 2022	16.48	16.51	16.35	16.40	4,973	+0.04(+0.24%)
May 26, 2022	16.40	16.41	16.17	16.36	72,466	-0.11(-0.67%)
May 25, 2022	16.48	16.50	16.34	16.47	71,854	+0.08(+0.49%)
May 24, 2022	16.21	16.51	16.21	16.39	22,780	+0.45(+2.82%)
May 23, 2022	16.23	16.23	15.92	15.94	6,864	-0.37(-2.27%)
May 20, 2022	16.00	16.39	16.00	16.31	13,786	+0.27(+1.68%)
May 19, 2022	16.32	16.32	15.97	16.04	10,050	+0.07(+0.44%)
May 18, 2022	15.58	15.98	15.58	15.97	20,452	+0.46(+2.97%)
May 17, 2022	15.56	15.67	15.48	15.51	26,570	-0.29(-1.84%)
May 16, 2022	15.85	15.99	15.80	15.80	17,263	-0.07(-0.44%)
May 13, 2022	15.97	16.04	15.87	15.87	19,834	-0.35(-2.16%)
May 12, 2022	16.27	16.42	16.20	16.22	184,454	-0.02(-0.12%)
May 11, 2022	15.61	16.24	15.58	16.24	64,331	+0.43(+2.72%)
May 10, 2022	15.82	16.05	15.78	15.81	36,009	+0.21(+1.35%)
May 09, 2022	15.29	15.61	15.22	15.60	19,123	+0.14(+0.91%)
May 06, 2022	15.51	15.67	15.39	15.46	10,919	-0.33(-2.09%)
May 05, 2022	16.00	16.00	15.55	15.79	27,761	-0.59(-3.58%)
May 04, 2022	16.26	16.45	16.22	16.38	22,287	+0.06(+0.34%)
May 03, 2022	16.57	16.58	16.30	16.32	16,980	+0.15(+0.93%)