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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	21.05	21.05	20.82	20.93	16,505	-0.16(-0.75%)
Jan 31, 2022	21.03	21.14		21.09	6,260	-0.16(-0.75%)
Jan 28, 2022	20.99	21.32	20.99	21.25	14,851	+0.02(+0.09%)
Jan 27, 2022	21.14	21.25	21.14	21.23	9,883	+0.55(+2.66%)
Jan 26, 2022	21.03	21.03	20.68	20.68	17,009	-0.30(-1.42%)
Jan 25, 2022	21.17	21.30	20.94	20.98	7,664	-0.07(-0.34%)
Jan 24, 2022	21.38	21.43	21.05	21.05	49,430	-0.25(-1.20%)
Jan 21, 2022	21.25	21.39	21.19	21.30	26,915	+0.36(+1.73%)
Jan 20, 2022	20.84	20.94	20.79	20.94	20,565	+0.12(+0.59%)
Jan 19, 2022	20.76	20.88	20.71	20.82	3,321	+0.24(+1.17%)
Jan 18, 2022	20.75	20.78	20.58	20.58	14,071	-0.39(-1.85%)
Jan 14, 2022				20.97	0	-0.46(-2.17%)
Jan 13, 2022	21.17	21.43	21.17	21.43	6,282	+0.29(+1.37%)
Jan 12, 2022	21.22	21.35	21.13	21.14	12,569	-0.12(-0.56%)
Jan 11, 2022	21.14	21.26	21.11	21.26	1,663,546	+0.23(+1.08%)
Jan 10, 2022	20.81	21.03	20.76	21.03	9,589	+0.07(+0.35%)
Jan 07, 2022	21.14	21.14	20.90	20.96	6,262	-0.20(-0.94%)
Jan 06, 2022	20.95	21.16	20.95	21.16	4,098	+0.11(+0.54%)
Jan 05, 2022	21.28	21.28	21.02	21.04	8,043	-0.16(-0.73%)
Jan 04, 2022	21.17	21.29	21.01	21.20	12,148	-0.14(-0.66%)