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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	20.07	20.16	19.96	20.05	58,792	-0.62(-3.00%)
Feb 26, 2021	20.14	20.67	19.94	20.67	15,800	+1.06(+5.41%)
Feb 25, 2021	19.76	19.76	19.29	19.61	80,462	-0.35(-1.75%)
Feb 24, 2021	19.66	19.99	19.66	19.96	11,222	-0.24(-1.19%)
Feb 23, 2021	20.12	20.20	20.11	20.20	5,759	-0.07(-0.35%)
Feb 22, 2021	20.50	20.55	20.23	20.27	27,266	-0.28(-1.36%)
Feb 19, 2021	20.71	20.71	20.51	20.55	8,600	-0.38(-1.81%)
Feb 18, 2021	20.84	21.00	20.79	20.93	15,076	-0.15(-0.72%)
Feb 17, 2021	21.13	21.13	20.92	21.08	37,608	+0.22(+1.05%)
Feb 16, 2021	20.85	20.92	20.82	20.86	31,945	-0.46(-2.14%)
Feb 12, 2021	21.42	21.42	21.31	21.32	164,100	-0.41(-1.87%)
Feb 11, 2021	21.90	21.90	21.70	21.72	5,339	-0.17(-0.77%)
Feb 10, 2021	21.82	21.89	21.77	21.89	4,347	+0.19(+0.88%)
Feb 09, 2021	21.82	21.88	21.68	21.70	5,199	+0.03(+0.15%)
Feb 08, 2021	21.61	21.81	21.55	21.67	9,206	+0.13(+0.59%)
Feb 05, 2021	21.77	21.81	21.54	21.54	29,200	-0.28(-1.28%)
Feb 04, 2021	21.80	21.83	21.77	21.82	24,861	-0.07(-0.32%)
Feb 03, 2021	22.09	22.09	21.89	21.89	17,109	-0.29(-1.33%)
Feb 02, 2021	22.15	22.22	22.15	22.18	8,371	-0.21(-0.96%)
Feb 01, 2021	22.32	22.47	22.31	22.40	21,740	-0.01(-0.05%)
Jan 29, 2021	22.33	22.47	22.25	22.41	24,400	-0.20(-0.89%)
Jan 28, 2021	22.68	22.69	22.47	22.61	8,701	-0.21(-0.91%)
Jan 27, 2021	22.84	22.88	22.73	22.82	10,234	+0.11(+0.48%)
Jan 26, 2021	22.73	22.73	22.68	22.71	5,104	-0.03(-0.13%)
Jan 25, 2021	22.59	22.75	22.59	22.74	11,513	+0.36(+1.61%)
Jan 22, 2021	22.38	22.38	22.30	22.38	21,400	+0.11(+0.51%)
Jan 21, 2021	22.27	22.27	22.25	22.27	1,921	-0.23(-1.03%)
Jan 20, 2021	22.40	22.51	22.38	22.50	19,155	+0.01(+0.06%)
Jan 19, 2021	22.34	22.49	22.33	22.49	35,158	+0.11(+0.47%)
Jan 15, 2021	22.46	22.46	22.38	22.38	1,300	+0.11(+0.50%)
Jan 14, 2021	22.56	22.56	22.21	22.27	85,199	-0.29(-1.29%)
Jan 13, 2021	22.55	22.56	22.55	22.56	729	+0.36(+1.63%)
Jan 12, 2021	22.03	22.22	22.01	22.20	12,737	-0.02(-0.07%)
Jan 11, 2021	22.12	22.22	22.12	22.21	4,835	-0.05(-0.20%)
Jan 08, 2021	22.21	22.26	22.18	22.26	2,900	-0.11(-0.48%)
Jan 07, 2021	22.36	22.41	22.36	22.37	583,411	-0.26(-1.16%)
Jan 06, 2021	22.55	22.63	22.55	22.63	1,752	-0.73(-3.12%)
Jan 05, 2021	23.21	23.37	23.21	23.36	6,478	-0.25(-1.04%)