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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	10.42	10.59	10.41	10.54	109,530	+0.04(+0.38%)
May 08, 2024	10.53	10.54	10.49	10.50	104,422	-0.11(-1.04%)
May 07, 2024	10.63	10.69	10.58	10.61	172,962	+0.13(+1.24%)
May 06, 2024	10.43	10.51	10.39	10.48	247,147	+0.07(+0.67%)
May 03, 2024	10.42	10.43	10.32	10.41	2,407,237	+0.15(+1.46%)
May 02, 2024	10.15	10.28	10.11	10.26	58,822	+0.04(+0.39%)
May 01, 2024	10.24	10.35	10.20	10.22	132,123	+0.03(+0.29%)
Apr 30, 2024	10.20	10.25	10.15	10.19	74,055	-0.11(-1.07%)
Apr 29, 2024	10.22	10.35	10.21	10.30	918,569	+0.14(+1.33%)
Apr 26, 2024	10.16	10.23	10.14	10.16	112,938	+0.07(+0.74%)
Apr 25, 2024	10.04	10.10	10.01	10.09	166,725	-0.09(-0.88%)
Apr 24, 2024	10.21	10.22	10.12	10.18	174,177	-0.12(-1.21%)
Apr 23, 2024	10.28	10.40	10.24	10.30	140,513	-0.03(-0.24%)
Apr 22, 2024	10.25	10.33	10.25	10.33	97,027	-0.03(-0.29%)
Apr 19, 2024	10.40	10.40	10.32	10.36	84,872	+0.06(+0.59%)
Apr 18, 2024	10.36	10.36	10.25	10.30	83,367	-0.06(-0.59%)
Apr 17, 2024	10.29	10.38	10.23	10.36	91,705	+0.15(+1.52%)
Apr 16, 2024	10.15	10.24	10.09	10.21	297,337	-0.11(-1.02%)
Apr 15, 2024	10.41	10.41	10.24	10.31	361,646	-0.27(-2.55%)
Apr 12, 2024	10.64	10.69	10.58	10.58	140,159	+0.10(+0.95%)
Apr 11, 2024	10.58	10.58	10.42	10.48	317,072	-0.10(-0.95%)
Apr 10, 2024	10.75	10.77	10.54	10.58	207,745	-0.32(-2.94%)
Apr 09, 2024	10.83	10.92	10.82	10.90	80,647	+0.14(+1.35%)
Apr 08, 2024	10.73	10.79	10.71	10.76	114,939	+0.01(+0.05%)
Apr 05, 2024	10.81	10.86	10.75	10.75	324,243	-0.24(-2.18%)
Apr 04, 2024	10.97	11.00	10.88	10.99	222,942	+0.13(+1.20%)
Apr 03, 2024	10.72	10.86	10.70	10.86	447,413	-0.02(-0.18%)
Apr 02, 2024	10.81	10.92	10.76	10.88	291,453	-0.10(-0.91%)
Apr 01, 2024	11.17	11.17	10.96	10.98	277,469	-0.39(-3.43%)
Mar 28, 2024	11.34	11.38	11.38	11.37	197,878	+0.02(+0.18%)
Mar 27, 2024	11.21	11.36	11.21	11.35	540,086	+0.15(+1.38%)
Mar 26, 2024	11.14	11.21	11.10	11.20	436,293	+0.07(+0.63%)
Mar 25, 2024	11.16	11.16	11.10	11.12	86,151	-0.08(-0.71%)
Mar 22, 2024	11.24	11.26	11.18	11.21	135,597	+0.15(+1.40%)
Mar 21, 2024	11.07	11.09	10.99	11.05	448,625	+0.04(+0.36%)
Mar 20, 2024	11.09	11.18	10.92	11.01	1,006,352	-0.04(-0.36%)
Mar 19, 2024	11.04	11.12	11.01	11.05	1,068,965	+0.04(+0.36%)
Mar 18, 2024	11.03	11.07	10.99	11.01	1,194,152	-0.08(-0.68%)
Mar 15, 2024	11.09	11.12	11.05	11.09	539,332	+0.03(+0.27%)
Mar 14, 2024	11.19	11.20	11.04	11.05	355,501	-0.26(-2.25%)
Mar 13, 2024	11.33	11.36	11.27	11.31	953,356	-0.09(-0.79%)
Mar 12, 2024	11.42	11.45	11.37	11.40	995,171	-0.15(-1.30%)
Mar 11, 2024	11.59	11.61	11.49	11.55	956,140	-0.01(-0.09%)
Mar 08, 2024	11.57	11.61	11.52	11.56	673,737	-0.03(-0.26%)
Mar 07, 2024	11.70	11.71	11.53	11.59	75,379	-0.05(-0.43%)
Mar 06, 2024	11.55	11.68	11.54	11.64	146,090	+0.09(+0.78%)
Mar 05, 2024	11.53	11.59	11.48	11.55	171,352	+0.23(+2.03%)
Mar 04, 2024	11.24	11.33	11.23	11.32	224,828	-0.04(-0.35%)
Mar 01, 2024	11.19	11.39	11.13	11.36	354,875	+0.04(+0.35%)
Feb 29, 2024	11.23	11.33	11.23	11.32	343,580	+0.12(+1.07%)
Feb 28, 2024	11.10	11.20	11.09	11.20	48,558	+0.12(+1.08%)
Feb 27, 2024	11.14	11.17	11.07	11.08	79,689	-0.14(-1.25%)
Feb 26, 2024	11.29	11.30	11.15	11.22	52,370	-0.06(-0.53%)
Feb 23, 2024	11.05	11.30	11.04	11.28	2,377,594	+0.27(+2.50%)
Feb 22, 2024	10.96	11.03	10.95	11.01	142,318	+0.09(+0.78%)
Feb 21, 2024	11.03	11.03	10.88	10.92	156,538	-0.10(-0.91%)
Feb 20, 2024	11.02	11.08	11.00	11.02	130,392	-0.02(-0.18%)
Feb 16, 2024	10.99	11.05	10.97	11.04	102,851	-0.08(-0.72%)
Feb 15, 2024	11.16	11.18	11.07	11.12	77,758	+0.09(+0.82%)
Feb 14, 2024	10.94	11.06	10.93	11.03	242,268	+0.05(+0.50%)
Feb 13, 2024	11.05	11.07	10.96	10.97	348,261	-0.26(-2.31%)
Feb 12, 2024	11.20	11.25	11.13	11.23	277,244	+0.03(+0.27%)
Feb 09, 2024	11.20	11.23	11.17	11.21	261,909	-0.03(-0.22%)
Feb 08, 2024	11.22	11.27	11.15	11.23	368,857	-0.10(-0.88%)
Feb 07, 2024	11.32	11.44	11.30	11.33	345,905	-0.07(-0.61%)
Feb 06, 2024	11.28	11.43	11.28	11.40	131,492	+0.12(+1.11%)
Feb 05, 2024	11.36	11.38	11.25	11.28	580,311	-0.37(-3.14%)
Feb 02, 2024	11.65	11.71	11.55	11.64	518,046	-0.35(-2.96%)
Feb 01, 2024	11.84	12.07	11.82	11.99	445,844	+0.33(+2.87%)
Jan 31, 2024	11.59	11.73	11.56	11.66	411,635	+0.12(+1.04%)
Jan 30, 2024	11.46	11.54	11.35	11.54	363,446	+0.20(+1.76%)
Jan 29, 2024	11.23	11.40	11.21	11.34	238,294	+0.18(+1.61%)
Jan 26, 2024	11.18	11.19	11.10	11.16	113,633	-0.02(-0.18%)
Jan 25, 2024	11.20	11.24	11.11	11.18	655,795	+0.09(+0.81%)
Jan 24, 2024	11.29	11.29	11.03	11.09	259,119	-0.10(-0.89%)
Jan 23, 2024	11.19	11.20	11.10	11.19	170,887	-0.14(-1.24%)
Jan 22, 2024	11.36	11.41	11.29	11.33	104,145	+0.10(+0.89%)
Jan 19, 2024	11.16	11.25	11.09	11.23	68,043	+0.04(+0.36%)
Jan 18, 2024	11.32	11.32	11.14	11.19	141,945	-0.18(-1.58%)
Jan 17, 2024	11.32	11.43	11.26	11.37	296,584	-0.01(-0.04%)
Jan 16, 2024	11.53	11.53	11.32	11.38	162,939	-0.30(-2.61%)
Jan 12, 2024	11.79	11.84	11.65	11.68	208,592	-0.07(-0.60%)
Jan 11, 2024	11.67	11.78	11.58	11.75	135,623	+0.04(+0.34%)
Jan 10, 2024	11.85	11.86	11.69	11.71	88,843	-0.08(-0.68%)
Jan 09, 2024	11.79	11.89	11.79	11.79	222,891	-0.13(-1.09%)
Jan 08, 2024	11.72	11.93	11.71	11.92	446,343	+0.15(+1.27%)
Jan 05, 2024	11.82	12.02	11.73	11.77	185,628	-0.18(-1.51%)
Jan 04, 2024	12.00	12.02	11.92	11.95	489,650	-0.29(-2.37%)
Jan 03, 2024	12.00	12.26	11.95	12.24	178,343	+0.07(+0.58%)
Jan 02, 2024	12.16	12.23	12.11	12.17	300,470	-0.13(-1.06%)
Dec 29, 2023	12.35	12.46	12.27	12.30	196,262	-0.16(-1.28%)
Dec 28, 2023	12.50	12.59	12.41	12.46	395,915	-0.10(-0.80%)
Dec 27, 2023	12.44	12.58	12.39	12.56	146,413	+0.32(+2.61%)
Dec 26, 2023	12.20	12.28	12.20	12.24	275,555	+0.01(+0.08%)
Dec 22, 2023	12.39	12.39	12.17	12.23	161,291	-0.09(-0.77%)
Dec 21, 2023	12.48	12.48	12.29	12.32	180,944	-0.12(-1.00%)
Dec 20, 2023	12.39	12.48	12.28	12.45	155,219	+0.09(+0.73%)
Dec 19, 2023	12.33	12.41	12.30	12.36	99,058	+0.11(+0.90%)
Dec 18, 2023	12.26	12.26	12.18	12.25	247,664	-0.16(-1.29%)
Dec 15, 2023	12.30	12.46	12.28	12.41	803,338	+0.06(+0.49%)
Dec 14, 2023	12.07	12.37	12.03	12.35	1,747,199	+0.44(+3.69%)
Dec 13, 2023	11.62	11.94	11.60	11.91	348,426	+0.39(+3.39%)
Dec 12, 2023	11.47	11.55	11.40	11.52	168,453	+0.03(+0.22%)
Dec 11, 2023	11.45	11.51	11.36	11.49	332,753	-0.04(-0.30%)
Dec 08, 2023	11.51	11.58	11.43	11.53	205,624	-0.14(-1.20%)
Dec 07, 2023	11.66	11.82	11.63	11.67	186,945	-0.12(-1.02%)
Dec 06, 2023	11.62	11.83	11.58	11.79	419,325	+0.27(+2.34%)
Dec 05, 2023	11.34	11.53	11.34	11.52	253,298	+0.39(+3.50%)
Dec 04, 2023	11.13	11.17	11.05	11.13	225,036	-0.07(-0.62%)
Dec 01, 2023	10.92	11.22	10.90	11.20	350,500	+0.24(+2.19%)
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%)
Sep 01, 2023	11.82	11.82	11.63	11.66	95,816	-0.33(-2.75%)
Aug 31, 2023	11.97	12.06	11.96	11.99	46,565	+0.08(+0.67%)
Aug 30, 2023	11.89	11.94	11.83	11.91	36,430	+0.00(+0.00%)
Aug 29, 2023	11.70	11.95	11.70	11.91	72,538	+0.16(+1.36%)
Aug 28, 2023	11.84	11.84	11.69	11.75	65,685	-0.01(-0.09%)
Aug 25, 2023	11.65	11.80	11.62	11.76	67,361	+0.06(+0.51%)
Aug 24, 2023	11.73	11.79	11.69	11.70	97,174	-0.09(-0.72%)
Aug 23, 2023	11.55	11.79	11.51	11.79	63,938	+0.44(+3.83%)
Aug 22, 2023	11.22	11.35	11.18	11.35	99,840	+0.17(+1.52%)
Aug 21, 2023	11.19	11.21	11.12	11.18	150,522	-0.23(-2.02%)
Aug 18, 2023	11.33	11.47	11.31	11.41	113,064	+0.05(+0.44%)
Aug 17, 2023	11.35	11.37	11.26	11.36	167,174	-0.09(-0.79%)
Aug 16, 2023	11.48	11.59	11.42	11.45	487,733	-0.12(-1.04%)
Aug 15, 2023	11.61	11.65	11.56	11.57	59,104	-0.12(-1.03%)
Aug 14, 2023	11.70	11.82	11.65	11.69	150,564	-0.03(-0.26%)
Aug 11, 2023	11.69	11.77	11.68	11.72	95,101	-0.02(-0.17%)
Aug 10, 2023	11.98	12.04	11.72	11.74	132,415	-0.30(-2.49%)
Aug 09, 2023	11.95	12.04	11.95	12.04	152,432	+0.12(+1.01%)
Aug 08, 2023	11.97	12.06	11.87	11.92	66,790	+0.20(+1.71%)
Aug 07, 2023	11.82	11.83	11.71	11.72	89,443	-0.18(-1.51%)
Aug 04, 2023	11.66	11.94	11.66	11.90	527,711	+0.25(+2.15%)
Aug 03, 2023	11.70	11.72	11.57	11.65	372,050	-0.44(-3.64%)
Aug 02, 2023	12.09	12.12	11.96	12.09	481,158	-0.24(-1.95%)
Aug 01, 2023	12.46	12.47	12.28	12.33	149,554	-0.32(-2.51%)
Jul 31, 2023	12.62	12.73	12.62	12.65	41,006	+0.01(+0.06%)
Jul 28, 2023	12.54	12.64	12.52	12.64	63,234	+0.08(+0.64%)
Jul 27, 2023	12.79	12.83	12.47	12.56	174,625	-0.33(-2.56%)
Jul 26, 2023	12.92	12.97	12.89	12.89	42,412	-0.03(-0.23%)
Jul 25, 2023	12.85	12.97	12.84	12.92	56,507	-0.03(-0.23%)
Jul 24, 2023	13.05	13.07	12.92	12.95	40,566	-0.06(-0.46%)
Jul 21, 2023	13.11	13.11	13.00	13.01	202,132	+0.02(+0.15%)
Jul 20, 2023	13.07	13.07	12.93	12.99	41,813	-0.22(-1.67%)
Jul 19, 2023	12.99	13.22	12.97	13.21	112,523	+0.25(+1.89%)
Jul 18, 2023	12.92	13.00	12.90	12.96	121,497	+0.10(+0.76%)
Jul 17, 2023	12.87	12.88	12.81	12.87	124,502	-0.03(-0.26%)
Jul 14, 2023	12.96	12.99	12.89	12.90	59,933	-0.07(-0.54%)
Jul 13, 2023	12.88	12.99	12.85	12.97	63,941	+0.15(+1.17%)
Jul 12, 2023	12.66	12.87	12.61	12.82	269,268	+0.19(+1.50%)
Jul 11, 2023	12.59	12.68	12.55	12.63	431,154	+0.09(+0.72%)
Jul 10, 2023	12.50	12.60	12.48	12.54	68,829	-0.02(-0.16%)
Jul 07, 2023	12.57	12.64	12.55	12.56	113,660	-0.14(-1.14%)
Jul 06, 2023	12.81	12.82	12.67	12.71	125,665	-0.24(-1.89%)
Jul 05, 2023	13.07	13.08	12.87	12.95	150,518	-0.17(-1.30%)