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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	13.98	14.01	13.78	13.98	52,755	+0.10(+0.72%)
Jan 30, 2023	13.90	13.97	13.85	13.88	36,235	-0.06(-0.43%)
Jan 27, 2023	13.82	13.99	13.82	13.94	152,633	-0.03(-0.21%)
Jan 26, 2023	14.01	14.08	13.89	13.97	58,569	-0.07(-0.50%)
Jan 25, 2023	14.03	14.12	13.89	14.04	36,811	+0.03(+0.21%)
Jan 24, 2023	13.79	14.05	13.63	14.01	31,129	+0.31(+2.26%)
Jan 23, 2023	13.66	13.76	13.66	13.70	47,729	-0.10(-0.72%)
Jan 20, 2023	13.97	14.01	13.79	13.80	69,864	-0.35(-2.47%)
Jan 19, 2023	14.19	14.21	14.05	14.15	43,819	-0.14(-0.98%)
Jan 18, 2023	14.28	14.33	14.01	14.29	170,656	+0.43(+3.10%)
Jan 17, 2023	13.79	13.94	13.79	13.86	83,143	-0.14(-1.00%)
Jan 13, 2023	14.05	14.17	13.92	14.00	64,719	-0.19(-1.34%)
Jan 12, 2023	13.79	14.19	13.56	14.19	185,078	+0.40(+2.90%)
Jan 11, 2023	13.65	13.79	13.61	13.79	36,055	+0.33(+2.45%)
Jan 10, 2023	13.57	13.60	13.40	13.46	51,189	-0.34(-2.46%)
Jan 09, 2023	13.54	13.81	13.52	13.80	41,124	+0.10(+0.73%)
Jan 06, 2023	13.22	13.71	13.22	13.70	170,310	+0.34(+2.54%)
Jan 05, 2023	13.08	13.36	13.07	13.36	45,155	+0.11(+0.83%)
Jan 04, 2023	13.33	13.37	13.11	13.25	71,540	+0.25(+1.92%)
Jan 03, 2023	13.14	13.14	12.89	13.00	119,991	+0.33(+2.60%)
Dec 30, 2022	12.70	12.79	12.61	12.67	134,061	-0.18(-1.40%)
Dec 29, 2022	12.69	12.90	12.68	12.85	241,741	+0.22(+1.74%)
Dec 28, 2022	12.85	12.87	12.61	12.63	35,447	-0.12(-0.94%)
Dec 27, 2022	12.82	12.90	12.71	12.75	132,901	-0.43(-3.26%)
Dec 23, 2022	13.23	13.28	13.13	13.18	42,470	-0.28(-2.08%)
Dec 22, 2022	13.41	13.52	13.41	13.46	26,174	+0.01(+0.07%)
Dec 21, 2022	13.57	13.60	13.34	13.45	115,240	+0.03(+0.22%)
Dec 20, 2022	13.43	13.50	13.37	13.42	85,642	-0.40(-2.89%)
Dec 19, 2022	13.88	13.88	13.74	13.82	128,443	-0.34(-2.40%)
Dec 16, 2022	14.05	14.29	14.02	14.16	44,714	-0.25(-1.73%)
Dec 15, 2022	14.43	14.57	14.39	14.41	80,325	+0.03(+0.21%)
Dec 14, 2022	14.28	14.39	14.11	14.38	81,743	+0.10(+0.70%)
Dec 13, 2022	14.54	14.56	14.26	14.28	93,498	+0.14(+0.99%)
Dec 12, 2022	14.41	14.45	14.08	14.14	68,989	+0.03(+0.21%)
Dec 09, 2022	14.44	14.46	14.11	14.11	104,433	-0.56(-3.82%)
Dec 08, 2022	14.57	14.72	14.54	14.67	609,397	-0.02(-0.14%)
Dec 07, 2022	14.48	14.72	14.45	14.69	185,201	+0.50(+3.52%)
Dec 06, 2022	14.11	14.26	14.04	14.19	229,828	+0.27(+1.94%)
Dec 05, 2022	13.92	13.95	13.79	13.92	140,960	-0.25(-1.76%)
Dec 02, 2022	13.79	14.17	13.69	14.17	102,881	+0.31(+2.24%)
Dec 01, 2022	13.32	13.86	13.31	13.86	162,717	+0.67(+5.08%)
Nov 30, 2022	13.08	13.23	13.03	13.19	115,386	+0.05(+0.38%)
Nov 29, 2022	13.18	13.29	13.12	13.14	127,719	-0.25(-1.87%)
Nov 28, 2022	13.44	13.48	13.28	13.39	38,737	+0.12(+0.90%)
Nov 25, 2022	13.27	13.29	13.23	13.27	145,335	-0.13(-0.97%)
Nov 23, 2022	13.18	13.40	13.17	13.40	132,366	+0.36(+2.76%)
Nov 22, 2022	12.94	13.04	12.90	13.04	502,929	+0.31(+2.45%)
Nov 21, 2022	12.84	12.86	12.70	12.73	44,552	+0.07(+0.54%)
Nov 18, 2022	12.86	12.87	12.63	12.66	19,551	-0.10(-0.78%)
Nov 17, 2022	12.73	12.79	12.73	12.76	3,470	-0.16(-1.24%)
Nov 16, 2022	12.66	12.92	12.64	12.92	39,252	+0.37(+2.95%)
Nov 15, 2022	12.34	12.55	12.34	12.55	91,538	+0.34(+2.78%)
Nov 14, 2022	12.29	12.32	12.15	12.21	17,056	-0.11(-0.93%)
Nov 11, 2022	12.24	12.49	12.22	12.32	125,872	-0.02(-0.12%)
Nov 10, 2022	12.07	12.34	12.06	12.34	94,074	+0.62(+5.29%)
Nov 09, 2022	11.58	11.79	11.56	11.72	15,790	+0.03(+0.26%)
Nov 08, 2022	11.62	11.82	11.62	11.69	22,023	+0.15(+1.30%)
Nov 07, 2022	11.85	11.85	11.54	11.54	28,950	-0.21(-1.75%)
Nov 04, 2022	11.90	11.97	11.75	11.75	32,473	-0.32(-2.69%)
Nov 03, 2022	12.00	12.17	11.96	12.07	53,039	-0.12(-1.03%)
Nov 02, 2022	12.26		12.14	12.20	42,762	-0.00(-0.04%)