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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	21.77	22.11	21.75	22.05	39,236	+0.14(+0.64%)
Oct 28, 2021	22.02	22.12	21.82	21.91	41,648	-0.04(-0.18%)
Oct 27, 2021	21.70	22.04	21.60	21.95	25,808	+0.59(+2.74%)
Oct 26, 2021	21.25	21.36		21.36	33,905	+0.28(+1.31%)
Oct 25, 2021	21.11	21.15	21.08	21.09	4,121	-0.06(-0.26%)
Oct 22, 2021	21.04	21.18	20.99	21.14	9,415	+0.33(+1.56%)
Oct 21, 2021	20.91	20.91	20.75	20.82	7,485	-0.03(-0.15%)
Oct 20, 2021	20.96	21.00	20.79	20.85	22,089	-0.23(-1.08%)
Oct 19, 2021	21.24	21.26	21.08	21.08	8,917	-0.42(-1.94%)
Oct 18, 2021	21.36	21.54	21.32	21.50	15,907	+0.18(+0.83%)
Oct 15, 2021	21.28	21.32	21.19	21.32	39,748	-0.14(-0.67%)
Oct 14, 2021	21.33	21.46	21.27	21.46	22,482	+0.10(+0.48%)
Oct 13, 2021	21.21	21.37	21.21	21.36	15,669	+0.32(+1.54%)
Oct 12, 2021	20.76	21.04	20.75	21.04	36,037	+0.52(+2.51%)
Oct 11, 2021	20.52	20.58	20.52	20.52	15,473	-0.09(-0.44%)
Oct 08, 2021	20.61	20.66	20.51	20.61	137,430	-0.18(-0.85%)
Oct 07, 2021	20.83	20.85	20.75	20.79	261,247	-0.31(-1.48%)
Oct 06, 2021	21.07	21.14	21.05	21.10	36,454	+0.15(+0.72%)
Oct 05, 2021	21.02	21.02	20.92	20.95	23,910	-0.28(-1.32%)
Oct 04, 2021	21.12	21.31	21.05	21.23	449,594	-0.06(-0.27%)
Oct 01, 2021	21.19	21.29	21.13	21.29	4,448	+0.19(+0.89%)
Sep 30, 2021	20.96	21.10	20.96	21.10	2,595	-0.02(-0.09%)
Sep 29, 2021	21.29	21.29	21.01	21.12	8,381	+0.05(+0.23%)
Sep 28, 2021	21.07	21.22	21.00	21.07	16,459	-0.49(-2.27%)
Sep 27, 2021	21.49	21.64	21.47	21.56	7,110	-0.10(-0.46%)
Sep 24, 2021	21.82	21.83	21.61	21.66	27,286	-0.31(-1.41%)
Sep 23, 2021	22.37	22.37	21.97	21.97	9,881	-0.68(-3.00%)
Sep 22, 2021	22.38	22.66	22.38	22.65	28,801	+0.18(+0.80%)
Sep 21, 2021	22.41	22.47	22.32	22.47	8,781	-0.01(-0.04%)
Sep 20, 2021	22.41	22.55	22.37	22.48	27,345	+0.38(+1.72%)
Sep 17, 2021	22.09	22.11	22.07	22.10	5,420	-0.15(-0.67%)
Sep 16, 2021	22.32	22.32	22.25	22.25	6,821	-0.11(-0.48%)
Sep 15, 2021	22.45	22.45	22.33	22.36	1,819	-0.09(-0.41%)
Sep 14, 2021	22.17	22.45	22.17	22.45	2,058	+0.34(+1.54%)
Sep 13, 2021	22.07	22.11	22.07	22.11	466	+0.21(+0.96%)
Sep 10, 2021	21.85	21.90	21.85	21.90	1,466	-0.25(-1.13%)
Sep 09, 2021	21.79	22.15	21.79	22.15	2,009	+0.37(+1.71%)
Sep 08, 2021	21.73	21.78	21.68	21.78	25,387	+0.20(+0.92%)
Sep 07, 2021	21.65	21.65	21.58	21.58	3,875	-0.23(-1.07%)
Sep 03, 2021	21.83	21.83	21.81	21.81	4,764	-0.28(-1.28%)
Sep 02, 2021	21.98	22.09	21.98	22.09	12,761	+0.11(+0.52%)
Sep 01, 2021	22.03	22.04	21.93	21.98	10,828	+0.00(+0.00%)
Aug 31, 2021	22.13	22.13	21.90	21.98	13,414	-0.21(-0.93%)
Aug 30, 2021	22.01	22.19	22.01	22.19	13,921	+0.09(+0.39%)
Aug 27, 2021	21.91	22.10	21.90	22.10	18,687	+0.21(+0.98%)
Aug 26, 2021	21.79	21.91	21.75	21.89	12,790	+0.08(+0.34%)
Aug 25, 2021	22.20	22.20	21.72	21.81	13,980	-0.26(-1.17%)
Aug 24, 2021	22.17	22.17	22.07	22.07	11,732	-0.22(-1.00%)
Aug 23, 2021	22.25	22.29	22.22	22.29	3,032	-0.01(-0.04%)
Aug 20, 2021	22.26	22.30	22.23	22.30	4,931	+0.03(+0.11%)
Aug 19, 2021	22.24	22.27	22.20	22.27	2,930	+0.22(+1.02%)
Aug 18, 2021	21.92	22.05	21.91	22.05	7,010	+0.09(+0.41%)
Aug 17, 2021	21.97	22.01	21.93	21.96	5,322	+0.01(+0.05%)
Aug 16, 2021	21.99	22.14	21.93	21.95	4,787	+0.09(+0.41%)
Aug 13, 2021	21.56	21.86	21.56	21.86	1,742	+0.47(+2.20%)
Aug 12, 2021	21.31	21.39	21.23	21.39	9,432	-0.07(-0.33%)
Aug 11, 2021	21.34	21.46	21.32	21.46	30,059	-0.03(-0.13%)
Aug 10, 2021	21.64	21.64	21.49	21.49	14,827	-0.16(-0.75%)
Aug 09, 2021	21.80	21.80	21.63	21.65	7,052	-0.09(-0.40%)
Aug 06, 2021	21.86	21.87	21.74	21.74	10,568	-0.50(-2.25%)
Aug 05, 2021	22.22	22.31	22.22	22.24	3,934	-0.17(-0.76%)
Aug 04, 2021	22.38	22.42	22.15	22.41	48,580	+0.08(+0.36%)
Aug 03, 2021	22.35	22.41	22.29	22.33	23,564	+0.02(+0.08%)