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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.58	16.90	16.57	16.65	51,909	-0.29(-1.71%)
Apr 28, 2022	16.81	16.94	16.73	16.94	24,060	+0.04(+0.24%)
Apr 27, 2022	17.15	17.15	16.89	16.90	25,463	-0.30(-1.74%)
Apr 26, 2022	17.21	17.28	17.10	17.20	28,891	+0.21(+1.24%)
Apr 25, 2022	16.99	17.15	16.99	16.99	31,052	+0.21(+1.25%)
Apr 22, 2022	16.79	17.06	16.74	16.78	6,827	-0.17(-1.00%)
Apr 21, 2022	16.94	16.95	16.64	16.95	31,802	-0.16(-0.94%)
Apr 20, 2022	16.79	17.15	16.79	17.11	38,267	+0.57(+3.45%)
Apr 19, 2022	16.55	16.65	16.47	16.54	9,787	-0.23(-1.37%)
Apr 18, 2022	16.89	16.91	16.71	16.77	14,742	-0.09(-0.53%)
Apr 14, 2022	17.28	17.28	16.85	16.86	63,736	-0.47(-2.71%)
Apr 13, 2022	17.34	17.55	17.29	17.33	29,109	+0.00(+0.00%)
Apr 12, 2022	17.60	17.60	17.29	17.33	21,171	-0.09(-0.52%)
Apr 11, 2022	17.59	17.61	17.35	17.42	25,290	-0.43(-2.41%)
Apr 08, 2022	17.91	17.97	17.66	17.85	10,785	-0.28(-1.54%)
Apr 07, 2022	18.01	18.13	17.92	18.13	26,771	-0.21(-1.15%)
Apr 06, 2022	18.11	18.44	18.09	18.34	18,945	-0.16(-0.86%)
Apr 05, 2022	18.93	18.93	18.47	18.50	33,225	-0.58(-3.04%)
Apr 04, 2022	19.16	19.16	18.95	19.08	13,308	-0.16(-0.83%)
Apr 01, 2022	18.75	19.34	18.73	19.24	18,046	+0.07(+0.37%)
Mar 31, 2022	19.13	19.26	19.05	19.17	14,260	+0.07(+0.37%)
Mar 30, 2022	18.78	19.15	18.77	19.10	24,221	+0.23(+1.22%)
Mar 29, 2022	18.87	19.07	18.73	18.87	109,491	+0.17(+0.91%)
Mar 28, 2022	18.61	18.84	18.57	18.70	67,283	+0.23(+1.25%)
Mar 25, 2022	18.59	18.59	18.27	18.47	22,023	-0.30(-1.60%)
Mar 24, 2022	18.62	18.91	18.60	18.77	19,696	-0.21(-1.11%)
Mar 23, 2022	18.49	18.98	18.41	18.98	50,481	+0.62(+3.38%)
Mar 22, 2022	18.44	18.49	18.30	18.36	50,828	-0.34(-1.82%)
Mar 21, 2022	18.87	18.94	18.70	18.70	30,089	-0.56(-2.91%)
Mar 18, 2022	19.10	19.27	19.10	19.26	13,323	+0.33(+1.74%)
Mar 17, 2022	19.03	19.21	18.83	18.93	11,903	-0.22(-1.15%)
Mar 16, 2022	18.89	19.18	18.69	19.15	68,829	+0.33(+1.75%)
Mar 15, 2022	19.08	19.13	18.74	18.82	35,867	-0.04(-0.21%)
Mar 14, 2022	19.00	19.08	18.86	18.86	37,673	-0.61(-3.13%)
Mar 11, 2022	19.38	19.57	19.34	19.47	23,077	+0.11(+0.57%)
Mar 10, 2022	19.48	19.51	19.23	19.36	829,452	-0.43(-2.17%)
Mar 09, 2022	19.95	19.98	19.76	19.79	39,472	-0.31(-1.54%)
Mar 08, 2022	20.02	20.15	19.97	20.10	44,613	-0.27(-1.33%)
Mar 07, 2022	20.40	20.61	20.25	20.37	78,889	-0.14(-0.68%)
Mar 04, 2022	20.59	20.61	20.34	20.51	12,321	+0.44(+2.19%)
Mar 03, 2022	19.99	20.21	19.92	20.07	27,641	+0.28(+1.41%)
Mar 02, 2022	20.50	20.58	19.78	19.79	48,690	-1.00(-4.82%)
Mar 01, 2022	20.61	20.97	20.54	20.79	27,531	+0.27(+1.32%)
Feb 28, 2022	20.21	20.56	20.21	20.52	32,784	+0.61(+3.08%)
Feb 25, 2022	19.90	19.98	19.84	19.91	9,042	-0.00(-0.02%)
Feb 24, 2022	20.36	20.36	19.84	19.91	353,280	+0.01(+0.07%)
Feb 23, 2022	20.09	20.09	19.90	19.90	8,801	-0.36(-1.80%)
Feb 22, 2022	20.10	20.30	20.07	20.26	48,857	+0.11(+0.55%)
Feb 18, 2022				20.15	0	+0.31(+1.58%)
Feb 17, 2022	19.82	19.96	19.75	19.84	29,936	+0.15(+0.74%)
Feb 16, 2022	19.68	19.69	19.39	19.69	13,566	+0.18(+0.92%)
Feb 15, 2022	19.65	19.65	19.49	19.51	17,332	-0.33(-1.66%)
Feb 14, 2022	19.96	20.07	19.74	19.84	36,538	-0.37(-1.83%)
Feb 11, 2022	19.92	20.21	19.61	20.21	27,886	+0.42(+2.14%)
Feb 10, 2022	20.08	20.08	19.70	19.79	19,469	-0.43(-2.12%)
Feb 09, 2022	20.30	20.40	20.16	20.22	27,975	+0.04(+0.18%)
Feb 08, 2022	20.20	20.24	20.12	20.18	18,605	-0.21(-1.03%)
Feb 07, 2022	20.31	20.40	20.28	20.39	16,484	+0.01(+0.05%)
Feb 04, 2022	20.55	20.55	20.32	20.38	7,019	-0.40(-1.92%)
Feb 03, 2022	20.61	20.86		20.78	5,897	-0.23(-1.09%)
Feb 02, 2022	20.94	21.27	20.94	21.01	11,180	+0.08(+0.37%)