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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.14	11.17	11.17	11.17	201,467	+0.02(+0.18%)
Mar 27, 2024	11.01	11.16	11.01	11.15	549,882	+0.15(+1.38%)
Mar 26, 2024	10.94	11.01	10.90	11.00	444,206	+0.07(+0.63%)
Mar 25, 2024	10.96	10.96	10.90	10.93	87,713	-0.08(-0.71%)
Mar 22, 2024	11.04	11.05	10.98	11.01	138,056	+0.15(+1.40%)
Mar 21, 2024	10.87	10.89	10.79	10.85	456,762	+0.04(+0.36%)
Mar 20, 2024	10.89	10.98	10.73	10.81	1,024,605	-0.04(-0.36%)
Mar 19, 2024	10.84	10.92	10.81	10.85	1,088,353	+0.04(+0.36%)
Mar 18, 2024	10.83	10.87	10.79	10.81	1,215,811	-0.07(-0.68%)
Mar 15, 2024	10.89	10.92	10.85	10.89	549,114	+0.03(+0.27%)
Mar 14, 2024	10.99	11.00	10.84	10.86	361,949	-0.25(-2.25%)
Mar 13, 2024	11.13	11.16	11.07	11.11	970,647	-0.09(-0.79%)
Mar 12, 2024	11.22	11.25	11.17	11.20	1,013,221	-0.15(-1.30%)
Mar 11, 2024	11.38	11.40	11.29	11.34	973,482	-0.01(-0.09%)
Mar 08, 2024	11.36	11.40	11.31	11.35	685,957	-0.03(-0.26%)
Mar 07, 2024	11.49	11.50	11.32	11.38	76,746	-0.05(-0.43%)
Mar 06, 2024	11.34	11.47	11.33	11.43	148,739	+0.09(+0.78%)
Mar 05, 2024	11.32	11.38	11.28	11.34	174,459	+0.23(+2.03%)
Mar 04, 2024	11.04	11.13	11.03	11.12	228,905	-0.04(-0.35%)
Mar 01, 2024	10.99	11.19	10.93	11.16	361,311	+0.07(+0.64%)
Feb 29, 2024	11.00	11.10	11.00	11.09	350,803	+0.12(+1.07%)
Feb 28, 2024	10.87	10.97	10.86	10.97	49,578	+0.12(+1.08%)
Feb 27, 2024	10.91	10.94	10.85	10.85	81,364	-0.14(-1.25%)
Feb 26, 2024	11.06	11.07	10.92	10.99	53,471	-0.06(-0.53%)
Feb 23, 2024	10.82	11.07	10.81	11.05	2,427,581	+0.27(+2.50%)
Feb 22, 2024	10.73	10.80	10.72	10.78	145,310	+0.08(+0.78%)
Feb 21, 2024	10.80	10.80	10.66	10.70	159,829	-0.10(-0.91%)
Feb 20, 2024	10.79	10.85	10.77	10.79	133,133	-0.02(-0.18%)
Feb 16, 2024	10.76	10.82	10.75	10.81	105,013	-0.08(-0.72%)
Feb 15, 2024	10.93	10.95	10.84	10.89	79,392	+0.09(+0.82%)
Feb 14, 2024	10.71	10.84	10.70	10.80	247,361	+0.05(+0.50%)
Feb 13, 2024	10.82	10.85	10.73	10.75	355,582	-0.25(-2.31%)
Feb 12, 2024	10.97	11.02	10.91	11.00	283,072	+0.03(+0.27%)
Feb 09, 2024	10.97	11.00	10.94	10.97	267,415	-0.02(-0.22%)
Feb 08, 2024	10.99	11.04	10.92	11.00	376,611	-0.10(-0.88%)
Feb 07, 2024	11.09	11.20	11.07	11.10	353,177	-0.07(-0.61%)
Feb 06, 2024	11.05	11.19	11.05	11.17	134,256	+0.12(+1.11%)
Feb 05, 2024	11.13	11.15	11.02	11.04	592,511	-0.36(-3.14%)
Feb 02, 2024	11.41	11.47	11.31	11.40	528,937	-0.35(-2.96%)
Feb 01, 2024	11.60	11.82	11.58	11.75	455,217	+0.36(+3.20%)
Jan 31, 2024	11.32	11.45	11.29	11.38	421,627	+0.12(+1.04%)
Jan 30, 2024	11.19	11.27	11.08	11.27	372,268	+0.20(+1.76%)
Jan 29, 2024	10.96	11.13	10.94	11.07	244,078	+0.18(+1.61%)
Jan 26, 2024	10.91	10.92	10.84	10.90	116,391	-0.02(-0.18%)
Jan 25, 2024	10.93	10.97	10.85	10.91	671,714	+0.09(+0.81%)
Jan 24, 2024	11.02	11.02	10.77	10.83	265,408	-0.10(-0.89%)
Jan 23, 2024	10.92	10.93	10.84	10.92	175,035	-0.14(-1.24%)
Jan 22, 2024	11.09	11.14	11.02	11.06	106,673	+0.10(+0.89%)
Jan 19, 2024	10.90	10.98	10.83	10.96	69,694	+0.04(+0.36%)
Jan 18, 2024	11.05	11.06	10.88	10.92	145,390	-0.18(-1.58%)
Jan 17, 2024	11.05	11.16	10.99	11.10	303,783	-0.00(-0.04%)
Jan 16, 2024	11.26	11.26	11.05	11.11	166,894	-0.30(-2.61%)
Jan 12, 2024	11.51	11.55	11.38	11.40	213,655	-0.07(-0.60%)
Jan 11, 2024	11.39	11.50	11.31	11.47	138,915	+0.04(+0.34%)
Jan 10, 2024	11.57	11.58	11.41	11.43	90,999	-0.08(-0.68%)
Jan 09, 2024	11.51	11.61	11.51	11.51	228,301	-0.13(-1.09%)
Jan 08, 2024	11.44	11.65	11.43	11.64	457,177	+0.15(+1.27%)
Jan 05, 2024	11.54	11.73	11.46	11.49	190,134	-0.18(-1.51%)
Jan 04, 2024	11.72	11.74	11.64	11.67	501,535	-0.28(-2.37%)
Jan 03, 2024	11.72	11.97	11.67	11.95	182,672	+0.07(+0.57%)