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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.83	19.89	19.75	19.77	22,229,858	+0.03(+0.15%)
May 27, 2021	19.69	19.74	19.66	19.74	4,770	-0.12(-0.60%)
May 26, 2021	19.93	19.93	19.83	19.86	13,031	-0.03(-0.15%)
May 25, 2021	19.73	19.89	19.73	19.89	10,799	+0.29(+1.48%)
May 24, 2021	19.62	19.64	19.60	19.60	8,398	+0.08(+0.42%)
May 21, 2021	19.41	19.52	19.41	19.52	372	+0.10(+0.52%)
May 20, 2021	19.41	19.46	19.39	19.42	1,068	+0.21(+1.08%)
May 19, 2021	19.33	19.33	19.07	19.21	6,190	-0.02(-0.11%)
May 18, 2021	19.25	19.25	19.17	19.23	1,595	-0.11(-0.57%)
May 17, 2021	19.32	19.38	19.31	19.34	2,906	-0.02(-0.09%)
May 14, 2021	19.23	19.36	19.23	19.36	2,028	+0.24(+1.26%)
May 13, 2021	19.12	19.12	19.12	19.12	276	+0.01(+0.06%)
May 12, 2021	19.33	19.34	19.11	19.11	1,255	-0.23(-1.20%)
May 11, 2021	19.36	19.40	19.34	19.34	6,354	-0.19(-0.99%)
May 10, 2021	19.80	19.80	19.53	19.53	1,171	-0.32(-1.59%)
May 07, 2021	20.01	20.13	19.80	19.85	8,998	-0.18(-0.92%)
May 06, 2021	20.07	20.07	20.03	20.03	1,990,576	+0.06(+0.31%)
May 05, 2021	19.89	19.97	19.87	19.97	5,077	+0.05(+0.23%)
May 04, 2021	19.91	19.98	19.88	19.92	42,051	+0.21(+1.08%)
May 03, 2021	19.76	19.90	19.71	19.71	3,216	-0.05(-0.25%)
Apr 30, 2021	19.71	19.76	19.69	19.76	14,300	+0.09(+0.44%)
Apr 29, 2021	19.60	19.67	19.60	19.67	1,695	-0.10(-0.49%)
Apr 28, 2021	19.77	19.77	19.66	19.77	2,488	+0.01(+0.05%)
Apr 27, 2021	19.96	19.96	19.76	19.76	10,695	-0.26(-1.30%)
Apr 26, 2021	20.06	20.06	20.01	20.02	3,602	-0.02(-0.10%)
Apr 23, 2021	20.03	20.05	19.99	20.04	11,500	-0.05(-0.25%)
Apr 22, 2021	20.02	20.09	20.02	20.09	912	+0.13(+0.66%)
Apr 21, 2021	19.91	19.96	19.83	19.96	9,869	+0.02(+0.09%)
Apr 20, 2021	19.84	19.94	19.83	19.94	11,021	+0.15(+0.76%)
Apr 19, 2021	19.74	19.79	19.74	19.79	4,123	-0.08(-0.39%)
Apr 16, 2021	19.91	19.98	19.87	19.87	8,200	-0.25(-1.22%)
Apr 15, 2021	19.98	20.25	19.98	20.11	3,540	+0.48(+2.44%)
Apr 14, 2021	19.64	19.64	19.58	19.63	6,961	-0.05(-0.23%)
Apr 13, 2021	19.45	19.68	19.45	19.68	2,579	+0.17(+0.89%)
Apr 12, 2021	19.50	19.51	19.48	19.51	1,022	-0.02(-0.09%)
Apr 09, 2021	19.52	19.61	19.49	19.52	33,300	-0.09(-0.48%)
Apr 08, 2021	19.61	19.62	19.57	19.62	2,012	+0.21(+1.08%)
Apr 07, 2021	19.55	19.55	19.41	19.41	3,666	-0.20(-1.00%)
Apr 06, 2021	19.61	19.63	19.59	19.61	19,554	+0.18(+0.92%)
Apr 05, 2021	19.35	19.43	19.23	19.43	346,802	-0.11(-0.57%)
Apr 01, 2021	19.46	19.54	19.46	19.54	2,200	+0.41(+2.13%)
Mar 31, 2021	19.30	19.30	19.04	19.13	1,520	-0.14(-0.72%)
Mar 30, 2021	19.02	19.28	19.02	19.27	14,585	+0.21(+1.09%)
Mar 29, 2021	19.35	19.35	18.97	19.06	13,164	-0.26(-1.32%)
Mar 26, 2021	19.25	19.32	19.25	19.32	2,500	-0.07(-0.38%)
Mar 25, 2021	19.71	19.71	19.39	19.39	32,655	-0.23(-1.18%)
Mar 24, 2021	19.43	19.62	19.43	19.62	5,431	+0.16(+0.80%)
Mar 23, 2021	19.31	19.47	19.26	19.47	6,734	+0.25(+1.31%)
Mar 22, 2021	19.14	19.27	19.08	19.21	12,948	+0.28(+1.51%)
Mar 19, 2021	18.80	18.93	18.75	18.93	17,000	+0.20(+1.07%)
Mar 18, 2021	18.60	18.82	18.59	18.73	2,674	-0.26(-1.37%)
Mar 17, 2021	18.97	18.99	18.74	18.99	16,279	-0.20(-1.06%)
Mar 16, 2021	19.35	19.36	19.13	19.19	10,290	-0.09(-0.45%)
Mar 15, 2021	19.27	19.36	19.23	19.28	2,480	+0.10(+0.52%)
Mar 12, 2021	19.24	19.24	19.10	19.18	21,400	-0.60(-3.03%)
Mar 11, 2021	19.81	19.82	19.74	19.78	4,440	-0.22(-1.10%)
Mar 10, 2021	19.98	20.00	19.87	20.00	10,999	+0.04(+0.22%)
Mar 09, 2021	19.80	19.96	19.80	19.96	6,366	+0.38(+1.95%)
Mar 08, 2021	19.67	19.75	19.57	19.57	16,997	-0.20(-1.02%)
Mar 05, 2021	19.78	19.80	19.74	19.78	2,700	+0.10(+0.53%)
Mar 04, 2021	19.86	19.86	19.55	19.67	22,414	-0.18(-0.90%)
Mar 03, 2021	19.70	19.95	19.69	19.85	5,590	-0.24(-1.18%)
Mar 02, 2021	20.11	20.11	20.00	20.09	148,679	+0.04(+0.18%)