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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	11.02	11.07	10.87	10.96	363,576	-0.18(-1.62%)
Nov 29, 2023	11.03	11.16	10.97	11.14	140,549	+0.21(+1.92%)
Nov 28, 2023	10.84	10.94	10.82	10.93	94,785	+0.01(+0.09%)
Nov 27, 2023	10.74	10.92	10.72	10.92	107,527	+0.26(+2.44%)
Nov 24, 2023	10.72	10.73	10.65	10.66	344,819	-0.19(-1.75%)
Nov 22, 2023	10.86	10.91	10.76	10.85	253,229	+0.08(+0.74%)
Nov 21, 2023	10.75	10.80	10.62	10.77	650,583	-0.01(-0.09%)
Nov 20, 2023	10.59	10.79	10.58	10.78	161,516	+0.11(+1.03%)
Nov 17, 2023	10.68	10.74	10.59	10.67	231,091	+0.09(+0.85%)
Nov 16, 2023	10.52	10.63	10.51	10.58	91,713	+0.20(+1.93%)
Nov 15, 2023	10.46	10.47	10.34	10.38	224,585	-0.23(-2.17%)
Nov 14, 2023	10.65	10.67	10.51	10.61	248,745	+0.33(+3.21%)
Nov 13, 2023	10.17	10.30	10.12	10.28	91,603	-0.04(-0.39%)
Nov 10, 2023	10.35	10.38	10.28	10.32	121,478	+0.09(+0.88%)
Nov 09, 2023	10.49	10.49	10.04	10.23	450,986	-0.38(-3.58%)
Nov 08, 2023	10.37	10.61	10.37	10.61	239,506	+0.32(+3.11%)
Nov 07, 2023	10.22	10.38	10.22	10.29	231,248	+0.22(+2.18%)
Nov 06, 2023	10.08	10.12	10.02	10.07	698,045	-0.14(-1.37%)
Nov 03, 2023	10.43	10.46	10.20	10.21	464,092	+0.10(+0.94%)
Nov 02, 2023	10.04	10.17	9.965	10.12	452,043	+0.39(+4.06%)
Nov 01, 2023	9.560	9.750	9.560	9.720	269,266	+0.26(+2.69%)
Oct 31, 2023	9.630	9.699	9.460	9.465	168,430	-0.10(-0.99%)
Oct 30, 2023	9.500	9.620	9.400	9.560	116,860	-0.05(-0.52%)
Oct 27, 2023	9.590	9.640	9.505	9.610	192,859	-0.08(-0.83%)
Oct 26, 2023	9.460	9.710	9.450	9.690	377,545	+0.21(+2.22%)
Oct 25, 2023	9.560	9.590	9.420	9.480	220,638	-0.36(-3.66%)
Oct 24, 2023	9.660	9.850	9.610	9.840	134,384	+0.24(+2.50%)
Oct 23, 2023	9.340	9.721	9.260	9.600	317,130	+0.19(+2.02%)
Oct 20, 2023	9.400	9.470	9.340	9.410	173,318	+0.02(+0.21%)
Oct 19, 2023	9.610	9.740	9.370	9.390	1,213,930	-0.33(-3.40%)
Oct 18, 2023	9.680	9.758	9.600	9.720	309,987	-0.14(-1.42%)
Oct 17, 2023	9.780	9.890	9.688	9.860	1,729,125	-0.14(-1.40%)
Oct 16, 2023	9.990	10.02	9.930	10.00	123,592	-0.27(-2.63%)
Oct 13, 2023	10.23	10.28	10.17	10.27	71,716	+0.31(+3.11%)
Oct 12, 2023	10.36	10.36	9.940	9.960	232,914	-0.47(-4.51%)
Oct 11, 2023	10.28	10.43	10.26	10.43	1,383,403	+0.38(+3.83%)
Oct 10, 2023	9.880	10.14	9.850	10.04	81,009	-0.02(-0.15%)
Oct 09, 2023	9.820	10.07	9.750	10.06	154,759	+0.35(+3.60%)
Oct 06, 2023	9.610	9.880	9.590	9.710	368,194	-0.18(-1.87%)
Oct 05, 2023	9.960	9.960	9.876	9.895	47,406	-0.12(-1.20%)
Oct 04, 2023	9.910	10.03	9.841	10.02	566,587	+0.23(+2.30%)
Oct 03, 2023	10.02	10.06	9.750	9.790	278,472	-0.38(-3.74%)
Oct 02, 2023	10.31	10.34	10.12	10.17	520,896	-0.27(-2.59%)
Sep 29, 2023	10.56	10.59	10.34	10.44	248,398	+0.00(+0.00%)
Sep 28, 2023	10.23	10.46	10.15	10.44	1,249,642	+0.05(+0.48%)
Sep 27, 2023	10.57	10.59	10.34	10.39	182,525	-0.06(-0.57%)
Sep 26, 2023	10.57	10.59	10.42	10.45	181,794	-0.08(-0.71%)
Sep 25, 2023	10.62	10.60	10.52	10.53	138,352	-0.45(-4.06%)
Sep 22, 2023	10.85	11.00	10.84	10.97	32,352	+0.13(+1.20%)
Sep 21, 2023	10.98	10.98	10.84	10.84	232,691	-0.48(-4.24%)
Sep 20, 2023	11.32	11.38	11.31	11.32	21,473	+0.06(+0.53%)
Sep 19, 2023	11.30	11.35	11.25	11.26	34,549	-0.12(-1.05%)
Sep 18, 2023	11.25	11.38	11.25	11.38	18,831	+0.12(+1.07%)
Sep 15, 2023	11.37	11.37	11.26	11.26	79,679	-0.11(-0.97%)
Sep 14, 2023	11.44	11.47	11.33	11.37	67,842	-0.12(-1.04%)
Sep 13, 2023	11.48	11.56	11.45	11.49	24,214	-0.04(-0.35%)
Sep 12, 2023	11.47	11.53	11.40	11.53	36,774	+0.13(+1.14%)
Sep 11, 2023	11.41	11.47	11.39	11.40	57,367	-0.15(-1.30%)
Sep 08, 2023	11.57	11.63	11.51	11.55	46,393	+0.06(+0.52%)
Sep 07, 2023	11.49	11.50	11.45	11.49	63,109	+0.00(+0.00%)
Sep 06, 2023	11.51	11.51	11.40	11.49	167,262	+0.09(+0.79%)
Sep 05, 2023	11.54	11.54	11.39	11.40	62,210	-0.26(-2.23%)