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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	13.23	13.33	13.12	13.12	41,615	-0.14(-1.06%)
Jun 30, 2023	13.07	13.29	13.05	13.26	45,729	+0.24(+1.84%)
Jun 29, 2023	13.07	13.07	12.95	13.02	65,779	-0.32(-2.40%)
Jun 28, 2023	13.31	13.38	13.19	13.34	25,372	+0.07(+0.53%)
Jun 27, 2023	13.33	13.38	13.20	13.27	49,108	+0.01(+0.05%)
Jun 26, 2023	13.27	13.36	13.25	13.26	41,220	-0.01(-0.05%)
Jun 23, 2023	13.36	13.36	13.23	13.27	160,554	+0.18(+1.41%)
Jun 22, 2023	13.16	13.22	13.06	13.09	44,134	-0.24(-1.80%)
Jun 21, 2023	13.16	13.34	13.09	13.32	146,536	+0.04(+0.34%)
Jun 20, 2023	13.25	13.32	13.25	13.28	119,999	+0.14(+1.05%)
Jun 16, 2023	13.10	13.18	13.06	13.14	34,811	-0.04(-0.28%)
Jun 15, 2023	13.22	13.31	13.12	13.18	300,936	+0.13(+1.00%)
Jun 14, 2023	12.92	13.07	12.92	13.05	34,684	+0.21(+1.64%)
Jun 13, 2023	12.95	12.95	12.80	12.84	26,728	-0.17(-1.30%)
Jun 12, 2023	13.01	13.01	12.82	13.01	37,341	+0.05(+0.38%)
Jun 09, 2023	12.86	13.00	12.84	12.96	30,657	+0.01(+0.08%)
Jun 08, 2023	12.73	12.95	12.73	12.95	21,754	+0.19(+1.47%)
Jun 07, 2023	12.98	13.01	12.72	12.76	46,074	-0.25(-1.91%)
Jun 06, 2023	12.81	13.01	12.81	13.01	17,286	+0.13(+1.02%)
Jun 05, 2023	12.85	13.00	12.79	12.88	33,576	-0.05(-0.43%)
Jun 02, 2023	13.09	13.09	12.94	12.94	21,727	-0.17(-1.30%)