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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	13.80	13.80	13.39	13.42	15,621	-0.28(-2.04%)
Sep 29, 2022	13.49	13.75	13.47	13.70	13,747	-0.05(-0.35%)
Sep 28, 2022	13.54	13.79	13.45	13.75	16,134	+0.61(+4.63%)
Sep 27, 2022	13.46	13.47	13.14	13.14	27,168	-0.57(-4.16%)
Sep 26, 2022	13.94	13.96	13.67	13.71	21,472	-0.30(-2.14%)
Sep 23, 2022	13.95	14.13	13.86	14.01	106,979	+0.08(+0.57%)
Sep 22, 2022	13.98	14.03	13.84	13.93	46,674	-0.49(-3.39%)
Sep 21, 2022	14.13	14.42	14.04	14.42	400,955	+0.36(+2.56%)
Sep 20, 2022	13.94	14.17	13.92	14.06	17,646	-0.21(-1.47%)
Sep 19, 2022	14.20	14.35	14.20	14.27	9,397	+0.05(+0.36%)
Sep 16, 2022	14.21	14.38	14.14	14.22	10,108	-0.18(-1.22%)
Sep 15, 2022	14.34	14.40	14.32	14.40	16,143	+0.01(+0.04%)
Sep 14, 2022	14.24	14.40	14.20	14.39	48,777	+0.09(+0.63%)
Sep 13, 2022	14.05	14.30	14.00	14.30	25,711	+0.12(+0.85%)
Sep 12, 2022	14.41	14.44	14.09	14.18	42,779	-0.19(-1.32%)
Sep 09, 2022	14.25	14.43	14.23	14.37	11,368	+0.02(+0.14%)
Sep 08, 2022	14.48	14.59	14.34	14.35	15,310	-0.17(-1.17%)
Sep 07, 2022	14.39	14.58	14.35	14.52	17,575	+0.29(+2.04%)
Sep 06, 2022	14.44	14.44	14.23	14.23	32,696	-0.54(-3.66%)
Sep 02, 2022	14.72	14.78	14.62	14.77	4,661	+0.08(+0.54%)
Sep 01, 2022	14.73	14.74	14.57	14.69	26,125	-0.44(-2.91%)
Aug 31, 2022	15.31	15.38	15.08	15.13	35,963	-0.22(-1.43%)
Aug 30, 2022	15.23	15.41	15.18	15.35	52,737	+0.12(+0.79%)
Aug 29, 2022	15.27	15.28	15.13	15.23	43,277	-0.18(-1.17%)
Aug 26, 2022	15.09	15.42	15.09	15.41	2,860	+0.23(+1.52%)
Aug 25, 2022	14.92	15.23	14.88	15.18	11,035	+0.27(+1.81%)
Aug 24, 2022	14.94	15.02	14.84	14.91	31,149	-0.16(-1.06%)
Aug 23, 2022	15.10	15.29	15.04	15.07	26,485	-0.11(-0.72%)
Aug 22, 2022	15.16	15.20	15.07	15.18	5,518	-0.05(-0.33%)
Aug 19, 2022	15.25	15.25	15.20	15.23	27,702	-0.34(-2.19%)
Aug 18, 2022	15.63	15.70	15.55	15.57	25,793	+0.03(+0.20%)
Aug 17, 2022	15.58	15.61	15.50	15.54	8,414	-0.24(-1.52%)
Aug 16, 2022	15.60	15.78	15.42	15.78	11,079	+0.11(+0.71%)
Aug 15, 2022	15.90	15.92	15.67	15.67	2,714	-0.05(-0.32%)
Aug 12, 2022	15.64	15.72	15.50	15.72	30,927	+0.24(+1.55%)
Aug 11, 2022	16.01	16.01	15.44	15.48	41,517	-0.59(-3.67%)
Aug 10, 2022	16.29	16.34	15.98	16.07	34,219	-0.18(-1.11%)
Aug 09, 2022	16.20	16.32	16.17	16.25	12,105	-0.05(-0.31%)
Aug 08, 2022	16.16	16.32	16.15	16.30	5,234	+0.34(+2.13%)
Aug 05, 2022	15.98	15.99	15.81	15.96	311,816	-0.45(-2.74%)
Aug 04, 2022	16.47	16.47	16.27	16.41	101,049	-0.08(-0.49%)
Aug 03, 2022	16.10	16.49	15.94	16.49	175,015	+0.38(+2.36%)
Aug 02, 2022	16.54	16.69	16.10	16.11	20,098	-0.41(-2.48%)
Aug 01, 2022	16.18	16.53	16.18	16.52	31,417	+0.54(+3.41%)
Jul 29, 2022	16.04	16.35	15.97	15.97	59,302	-0.06(-0.41%)
Jul 28, 2022	16.14	16.34	16.04	16.04	22,272	+0.10(+0.63%)
Jul 27, 2022	16.26	16.32	15.94	15.94	6,441	-0.19(-1.18%)
Jul 26, 2022	16.41	16.46	16.13	16.13	7,413	+0.03(+0.19%)
Jul 25, 2022	15.97	16.10	15.94	16.10	18,145	-0.23(-1.42%)
Jul 22, 2022	16.31	16.49	16.28	16.33	12,862	+0.34(+2.14%)
Jul 21, 2022	15.75	16.01	15.75	15.99	7,343	+0.39(+2.49%)
Jul 20, 2022	15.73	15.73	15.55	15.60	8,338	+0.07(+0.46%)
Jul 19, 2022	15.68	15.71	15.46	15.53	48,982	-0.14(-0.89%)
Jul 18, 2022	15.77	15.77	15.54	15.67	14,523	-0.22(-1.38%)
Jul 15, 2022	15.88	15.99	15.87	15.89	13,244	+0.12(+0.76%)
Jul 14, 2022	15.75	15.93	15.67	15.77	39,221	-0.22(-1.38%)
Jul 13, 2022	15.53	16.03	15.43	15.99	23,531	+0.32(+2.04%)
Jul 12, 2022	15.77	15.90	15.67	15.67	38,763	+0.11(+0.71%)
Jul 11, 2022	15.46	15.60	15.45	15.56	11,886	+0.37(+2.44%)
Jul 08, 2022	15.22	15.31	15.13	15.19	20,598	-0.27(-1.73%)
Jul 07, 2022	15.59	15.64	15.42	15.46	168,012	-0.22(-1.39%)
Jul 06, 2022	16.17	16.17	15.67	15.67	21,648	-0.38(-2.34%)
Jul 05, 2022	16.05	16.21	15.92	16.05	31,372	+0.28(+1.78%)