Skip to main content

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

11.37 +0.02 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.34 11.38 11.38 11.37 197,878 +0.02(+0.18%)
Mar 27, 2024 11.21 11.36 11.21 11.35 540,086 +0.15(+1.38%)
Mar 26, 2024 11.14 11.21 11.10 11.20 436,293 +0.07(+0.63%)
Mar 25, 2024 11.16 11.16 11.10 11.12 86,151 -0.08(-0.71%)
Mar 22, 2024 11.24 11.26 11.18 11.21 135,597 +0.15(+1.40%)
Mar 21, 2024 11.07 11.09 10.99 11.05 448,625 +0.04(+0.36%)
Mar 20, 2024 11.09 11.18 10.92 11.01 1,006,352 -0.04(-0.36%)
Mar 19, 2024 11.04 11.12 11.01 11.05 1,068,965 +0.04(+0.36%)
Mar 18, 2024 11.03 11.07 10.99 11.01 1,194,152 -0.08(-0.68%)
Mar 15, 2024 11.09 11.12 11.05 11.09 539,332 +0.03(+0.27%)
Mar 14, 2024 11.19 11.20 11.04 11.05 355,501 -0.26(-2.25%)
Mar 13, 2024 11.33 11.36 11.27 11.31 953,356 -0.09(-0.79%)
Mar 12, 2024 11.42 11.45 11.37 11.40 995,171 -0.15(-1.30%)
Mar 11, 2024 11.59 11.61 11.49 11.55 956,140 -0.01(-0.09%)
Mar 08, 2024 11.57 11.61 11.52 11.56 673,737 -0.03(-0.26%)
Mar 07, 2024 11.70 11.71 11.53 11.59 75,379 -0.05(-0.43%)
Mar 06, 2024 11.55 11.68 11.54 11.64 146,090 +0.09(+0.78%)
Mar 05, 2024 11.53 11.59 11.48 11.55 171,352 +0.23(+2.03%)
Mar 04, 2024 11.24 11.33 11.23 11.32 224,828 -0.04(-0.35%)
Mar 01, 2024 11.19 11.39 11.13 11.36 354,875 +0.04(+0.35%)
Feb 29, 2024 11.23 11.33 11.23 11.32 343,580 +0.12(+1.07%)
Feb 28, 2024 11.10 11.20 11.09 11.20 48,558 +0.12(+1.08%)
Feb 27, 2024 11.14 11.17 11.07 11.08 79,689 -0.14(-1.25%)
Feb 26, 2024 11.29 11.30 11.15 11.22 52,370 -0.06(-0.53%)
Feb 23, 2024 11.05 11.30 11.04 11.28 2,377,594 +0.27(+2.50%)
Feb 22, 2024 10.96 11.03 10.95 11.01 142,318 +0.09(+0.78%)
Feb 21, 2024 11.03 11.03 10.88 10.92 156,538 -0.10(-0.91%)
Feb 20, 2024 11.02 11.08 11.00 11.02 130,392 -0.02(-0.18%)
Feb 16, 2024 10.99 11.05 10.97 11.04 102,851 -0.08(-0.72%)
Feb 15, 2024 11.16 11.18 11.07 11.12 77,758 +0.09(+0.82%)
Feb 14, 2024 10.94 11.06 10.93 11.03 242,268 +0.05(+0.50%)
Feb 13, 2024 11.05 11.07 10.96 10.97 348,261 -0.26(-2.31%)
Feb 12, 2024 11.20 11.25 11.13 11.23 277,244 +0.03(+0.27%)
Feb 09, 2024 11.20 11.23 11.17 11.21 261,909 -0.03(-0.22%)
Feb 08, 2024 11.22 11.27 11.15 11.23 368,857 -0.10(-0.88%)
Feb 07, 2024 11.32 11.44 11.30 11.33 345,905 -0.07(-0.61%)
Feb 06, 2024 11.28 11.43 11.28 11.40 131,492 +0.12(+1.11%)
Feb 05, 2024 11.36 11.38 11.25 11.28 580,311 -0.37(-3.14%)
Feb 02, 2024 11.65 11.71 11.55 11.64 518,046 -0.35(-2.96%)
Feb 01, 2024 11.84 12.07 11.82 11.99 445,844 +0.33(+2.87%)
Jan 31, 2024 11.59 11.73 11.56 11.66 411,635 +0.12(+1.04%)
Jan 30, 2024 11.46 11.54 11.35 11.54 363,446 +0.20(+1.76%)
Jan 29, 2024 11.23 11.40 11.21 11.34 238,294 +0.18(+1.61%)
Jan 26, 2024 11.18 11.19 11.10 11.16 113,633 -0.02(-0.18%)
Jan 25, 2024 11.20 11.24 11.11 11.18 655,795 +0.09(+0.81%)
Jan 24, 2024 11.29 11.29 11.03 11.09 259,119 -0.10(-0.89%)
Jan 23, 2024 11.19 11.20 11.10 11.19 170,887 -0.14(-1.24%)
Jan 22, 2024 11.36 11.41 11.29 11.33 104,145 +0.10(+0.89%)
Jan 19, 2024 11.16 11.25 11.09 11.23 68,043 +0.04(+0.36%)
Jan 18, 2024 11.32 11.32 11.14 11.19 141,945 -0.18(-1.58%)
Jan 17, 2024 11.32 11.43 11.26 11.37 296,584 -0.01(-0.04%)
Jan 16, 2024 11.53 11.53 11.32 11.38 162,939 -0.30(-2.61%)
Jan 12, 2024 11.79 11.84 11.65 11.68 208,592 -0.07(-0.60%)
Jan 11, 2024 11.67 11.78 11.58 11.75 135,623 +0.04(+0.34%)
Jan 10, 2024 11.85 11.86 11.69 11.71 88,843 -0.08(-0.68%)
Jan 09, 2024 11.79 11.89 11.79 11.79 222,891 -0.13(-1.09%)
Jan 08, 2024 11.72 11.93 11.71 11.92 446,343 +0.15(+1.27%)
Jan 05, 2024 11.82 12.02 11.73 11.77 185,628 -0.18(-1.51%)
Jan 04, 2024 12.00 12.02 11.92 11.95 489,650 -0.29(-2.37%)
Jan 03, 2024 12.00 12.26 11.95 12.24 178,343 +0.07(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.