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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	12.12	12.12	11.83	11.97	51,039	-0.20(-1.63%)
Oct 28, 2022	12.25	12.32	12.13	12.17	21,154	-0.10(-0.83%)
Oct 27, 2022	12.20	12.34	12.05	12.27	38,973	+0.19(+1.57%)
Oct 26, 2022	11.95	12.08	11.95	12.08	319,355	+0.30(+2.55%)
Oct 25, 2022	11.71	11.82	11.68	11.78	64,081	+0.48(+4.25%)
Oct 24, 2022	11.39	11.51	11.28	11.30	34,750	-0.18(-1.55%)
Oct 21, 2022	11.45	11.61	11.37	11.48	48,357	-0.36(-3.03%)
Oct 20, 2022	12.06	12.11	11.84	11.84	42,745	-0.33(-2.74%)
Oct 19, 2022	12.33	12.33	12.15	12.17	25,850	-0.32(-2.57%)
Oct 18, 2022	12.49	12.52	12.25	12.49	22,135	+0.01(+0.09%)
Oct 17, 2022	12.72	12.76	12.47	12.48	77,208	-0.16(-1.27%)
Oct 14, 2022	12.82	12.82	12.59	12.64	5,634	-0.14(-1.08%)
Oct 13, 2022	12.61	12.96	12.61	12.78	96,495	-0.19(-1.48%)
Oct 12, 2022	12.75	12.97	12.75	12.97	43,793	+0.08(+0.60%)
Oct 11, 2022	12.82	13.04	12.69	12.89	33,042	+0.10(+0.81%)
Oct 10, 2022	12.98	12.98	12.53	12.79	25,469	-0.31(-2.33%)
Oct 07, 2022	13.07	13.22	13.00	13.10	22,184	-0.19(-1.47%)
Oct 06, 2022	13.42	13.42	13.22	13.29	23,797	-0.10(-0.75%)
Oct 05, 2022	13.40	13.41	13.21	13.39	53,076	-0.20(-1.48%)
Oct 04, 2022	13.64	13.74	13.53	13.59	97,870	+0.01(+0.04%)
Oct 03, 2022	13.66	13.78	13.49	13.59	31,117	+0.17(+1.23%)
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%)