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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	21.03	21.14		21.09	6,260	-0.16(-0.75%)
Jan 28, 2022	20.99	21.32	20.99	21.25	14,851	+0.02(+0.09%)
Jan 27, 2022	21.14	21.25	21.14	21.23	9,883	+0.55(+2.66%)
Jan 26, 2022	21.03	21.03	20.68	20.68	17,009	-0.30(-1.42%)
Jan 25, 2022	21.17	21.30	20.94	20.98	7,664	-0.07(-0.34%)
Jan 24, 2022	21.38	21.43	21.05	21.05	49,430	-0.25(-1.20%)
Jan 21, 2022	21.25	21.39	21.19	21.30	26,915	+0.36(+1.73%)
Jan 20, 2022	20.84	20.94	20.79	20.94	20,565	+0.12(+0.59%)
Jan 19, 2022	20.76	20.88	20.71	20.82	3,321	+0.24(+1.17%)
Jan 18, 2022	20.75	20.78	20.58	20.58	14,071	-0.39(-1.85%)
Jan 14, 2022				20.97	0	-0.46(-2.17%)
Jan 13, 2022	21.17	21.43	21.17	21.43	6,282	+0.29(+1.37%)
Jan 12, 2022	21.22	21.35	21.13	21.14	12,569	-0.12(-0.56%)
Jan 11, 2022	21.14	21.26	21.11	21.26	1,663,546	+0.23(+1.08%)
Jan 10, 2022	20.81	21.03	20.76	21.03	9,589	+0.07(+0.35%)
Jan 07, 2022	21.14	21.14	20.90	20.96	6,262	-0.20(-0.94%)
Jan 06, 2022	20.95	21.16	20.95	21.16	4,098	+0.11(+0.54%)
Jan 05, 2022	21.28	21.28	21.02	21.04	8,043	-0.16(-0.73%)
Jan 04, 2022	21.17	21.29	21.01	21.20	12,148	-0.14(-0.66%)
Jan 03, 2022	21.78	21.82	21.34	21.34	17,174	-0.80(-3.61%)
Dec 31, 2021	22.14	22.20	22.05	22.14	3,522	+0.08(+0.37%)
Dec 30, 2021	21.92	22.06	21.92	22.06	1,236	+0.25(+1.14%)
Dec 29, 2021	21.87	21.93	21.77	21.81	331,577	-0.34(-1.54%)
Dec 28, 2021	22.43	22.43	22.07	22.15	11,432	-0.09(-0.43%)
Dec 27, 2021	22.20	22.26	22.20	22.24	3,357	+0.09(+0.42%)
Dec 23, 2021	22.23	22.23	22.06	22.15	15,525	-0.31(-1.37%)
Dec 22, 2021	22.42	22.46	22.31	22.46	770,228	+0.15(+0.67%)
Dec 21, 2021	22.08	22.31	22.01	22.31	10,532	-0.12(-0.55%)
Dec 20, 2021	22.68	22.68	22.43	22.43	2,255	-0.24(-1.04%)
Dec 17, 2021	22.59	22.67	22.59	22.67	1,136	+0.39(+1.77%)
Dec 16, 2021	22.22	22.41	22.22	22.28	3,402	-0.15(-0.69%)
Dec 15, 2021	22.48	22.68	22.39	22.43	4,653	-0.26(-1.16%)
Dec 14, 2021	22.47	22.73	22.42	22.69	8,276	-0.04(-0.19%)
Dec 13, 2021	22.66	22.76	22.66	22.74	9,580	+0.45(+2.01%)
Dec 10, 2021	22.49	22.55	22.27	22.29	8,917	-0.13(-0.58%)
Dec 09, 2021	22.40	22.52	22.26	22.42	13,982	+0.14(+0.63%)
Dec 08, 2021	22.71	22.71	22.27	22.28	22,803	-0.61(-2.66%)
Dec 07, 2021	23.04	23.16	22.86	22.89	3,490	-0.27(-1.15%)
Dec 06, 2021	23.53	23.59	23.07	23.16	32,192	-0.37(-1.59%)
Dec 03, 2021	23.04	23.71	22.98	23.53	13,740	+0.34(+1.46%)
Dec 02, 2021	23.30	23.30	23.04	23.19	2,077	+0.12(+0.53%)
Dec 01, 2021	22.76	23.07	22.70	23.07	19,343	+0.10(+0.44%)
Nov 30, 2021	22.73	23.02	22.72	22.97	71,692	+0.52(+2.31%)
Nov 29, 2021	22.24	22.49	22.22	22.45	42,072	-0.18(-0.79%)
Nov 26, 2021	22.41	22.63	22.41	22.63	12,810	+0.73(+3.34%)
Nov 24, 2021	21.48	21.90	21.48	21.90	15,338	+0.47(+2.19%)
Nov 23, 2021	21.67	21.73	21.42	21.43	37,587	-0.41(-1.88%)
Nov 22, 2021	21.97	22.01	21.77	21.84	18,776	-0.32(-1.42%)
Nov 19, 2021	22.00	22.18	22.00	22.16	13,825	+0.35(+1.58%)
Nov 18, 2021	21.66	21.81	21.76	21.81	12,000	+0.12(+0.56%)
Nov 17, 2021	21.38	21.69	21.38	21.69	78,042	+0.23(+1.06%)
Nov 16, 2021	21.60	21.73	21.44	21.46	43,468	-0.04(-0.19%)
Nov 15, 2021	21.83	21.84	21.50	21.50	16,875	-0.44(-1.99%)
Nov 12, 2021	22.10	22.15	21.81	21.94	11,980	-0.17(-0.78%)
Nov 11, 2021	22.23	22.23	22.11	22.11	15,933	-0.03(-0.11%)
Nov 10, 2021	22.69			22.14	76,122	-0.55(-2.45%)
Nov 09, 2021	22.75	22.86	22.68	22.69	135,858	+0.40(+1.78%)
Nov 08, 2021	22.21	22.31	22.16	22.29	22,344	-0.02(-0.08%)
Nov 05, 2021	22.16	22.34	22.07	22.31	9,089	+0.48(+2.21%)
Nov 04, 2021	21.65	21.83	21.65	21.83	14,034	+0.26(+1.19%)
Nov 03, 2021	21.98	21.99	21.55	21.57	9,740	-0.30(-1.37%)
Nov 02, 2021	21.95	21.95	21.84	21.87	28,811	+0.05(+0.23%)