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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.14	11.17	11.17	11.17	201,467	+0.02(+0.18%)
Mar 27, 2024	11.01	11.16	11.01	11.15	549,882	+0.15(+1.38%)
Mar 26, 2024	10.94	11.01	10.90	11.00	444,206	+0.07(+0.63%)
Mar 25, 2024	10.96	10.96	10.90	10.93	87,713	-0.08(-0.71%)
Mar 22, 2024	11.04	11.05	10.98	11.01	138,056	+0.15(+1.40%)
Mar 21, 2024	10.87	10.89	10.79	10.85	456,762	+0.04(+0.36%)
Mar 20, 2024	10.89	10.98	10.73	10.81	1,024,605	-0.04(-0.36%)
Mar 19, 2024	10.84	10.92	10.81	10.85	1,088,353	+0.04(+0.36%)
Mar 18, 2024	10.83	10.87	10.79	10.81	1,215,811	-0.07(-0.68%)
Mar 15, 2024	10.89	10.92	10.85	10.89	549,114	+0.03(+0.27%)
Mar 14, 2024	10.99	11.00	10.84	10.86	361,949	-0.25(-2.25%)
Mar 13, 2024	11.13	11.16	11.07	11.11	970,647	-0.09(-0.79%)
Mar 12, 2024	11.22	11.25	11.17	11.20	1,013,221	-0.15(-1.30%)
Mar 11, 2024	11.38	11.40	11.29	11.34	973,482	-0.01(-0.09%)
Mar 08, 2024	11.36	11.40	11.31	11.35	685,957	-0.03(-0.26%)
Mar 07, 2024	11.49	11.50	11.32	11.38	76,746	-0.05(-0.43%)
Mar 06, 2024	11.34	11.47	11.33	11.43	148,739	+0.09(+0.78%)
Mar 05, 2024	11.32	11.38	11.28	11.34	174,459	+0.23(+2.03%)
Mar 04, 2024	11.04	11.13	11.03	11.12	228,905	-0.04(-0.35%)
Mar 01, 2024	10.99	11.19	10.93	11.16	361,311	+0.07(+0.64%)
Feb 29, 2024	11.00	11.10	11.00	11.09	350,803	+0.12(+1.07%)
Feb 28, 2024	10.87	10.97	10.86	10.97	49,578	+0.12(+1.08%)
Feb 27, 2024	10.91	10.94	10.85	10.85	81,364	-0.14(-1.25%)
Feb 26, 2024	11.06	11.07	10.92	10.99	53,471	-0.06(-0.53%)
Feb 23, 2024	10.82	11.07	10.81	11.05	2,427,581	+0.27(+2.50%)
Feb 22, 2024	10.73	10.80	10.72	10.78	145,310	+0.08(+0.78%)
Feb 21, 2024	10.80	10.80	10.66	10.70	159,829	-0.10(-0.91%)
Feb 20, 2024	10.79	10.85	10.77	10.79	133,133	-0.02(-0.18%)
Feb 16, 2024	10.76	10.82	10.75	10.81	105,013	-0.08(-0.72%)
Feb 15, 2024	10.93	10.95	10.84	10.89	79,392	+0.09(+0.82%)
Feb 14, 2024	10.71	10.84	10.70	10.80	247,361	+0.05(+0.50%)
Feb 13, 2024	10.82	10.85	10.73	10.75	355,582	-0.25(-2.31%)
Feb 12, 2024	10.97	11.02	10.91	11.00	283,072	+0.03(+0.27%)
Feb 09, 2024	10.97	11.00	10.94	10.97	267,415	-0.02(-0.22%)
Feb 08, 2024	10.99	11.04	10.92	11.00	376,611	-0.10(-0.88%)
Feb 07, 2024	11.09	11.20	11.07	11.10	353,177	-0.07(-0.61%)
Feb 06, 2024	11.05	11.19	11.05	11.17	134,256	+0.12(+1.11%)
Feb 05, 2024	11.13	11.15	11.02	11.04	592,511	-0.36(-3.14%)
Feb 02, 2024	11.41	11.47	11.31	11.40	528,937	-0.35(-2.96%)
Feb 01, 2024	11.60	11.82	11.58	11.75	455,217	+0.36(+3.20%)
Jan 31, 2024	11.32	11.45	11.29	11.38	421,627	+0.12(+1.04%)
Jan 30, 2024	11.19	11.27	11.08	11.27	372,268	+0.20(+1.76%)
Jan 29, 2024	10.96	11.13	10.94	11.07	244,078	+0.18(+1.61%)
Jan 26, 2024	10.91	10.92	10.84	10.90	116,391	-0.02(-0.18%)
Jan 25, 2024	10.93	10.97	10.85	10.91	671,714	+0.09(+0.81%)
Jan 24, 2024	11.02	11.02	10.77	10.83	265,408	-0.10(-0.89%)
Jan 23, 2024	10.92	10.93	10.84	10.92	175,035	-0.14(-1.24%)
Jan 22, 2024	11.09	11.14	11.02	11.06	106,673	+0.10(+0.89%)
Jan 19, 2024	10.90	10.98	10.83	10.96	69,694	+0.04(+0.36%)
Jan 18, 2024	11.05	11.06	10.88	10.92	145,390	-0.18(-1.58%)
Jan 17, 2024	11.05	11.16	10.99	11.10	303,783	-0.00(-0.04%)
Jan 16, 2024	11.26	11.26	11.05	11.11	166,894	-0.30(-2.61%)
Jan 12, 2024	11.51	11.55	11.38	11.40	213,655	-0.07(-0.60%)
Jan 11, 2024	11.39	11.50	11.31	11.47	138,915	+0.04(+0.34%)
Jan 10, 2024	11.57	11.58	11.41	11.43	90,999	-0.08(-0.68%)
Jan 09, 2024	11.51	11.61	11.51	11.51	228,301	-0.13(-1.09%)
Jan 08, 2024	11.44	11.65	11.43	11.64	457,177	+0.15(+1.27%)
Jan 05, 2024	11.54	11.73	11.46	11.49	190,134	-0.18(-1.51%)
Jan 04, 2024	11.72	11.74	11.64	11.67	501,535	-0.28(-2.37%)
Jan 03, 2024	11.72	11.97	11.67	11.95	182,672	+0.07(+0.57%)
Jan 02, 2024	11.87	11.95	11.82	11.88	307,763	-0.13(-1.06%)
Dec 29, 2023	12.06	12.16	11.98	12.01	201,026	-0.16(-1.28%)
Dec 28, 2023	12.20	12.29	12.12	12.16	405,525	-0.10(-0.80%)
Dec 27, 2023	12.15	12.28	12.10	12.26	149,967	+0.31(+2.61%)
Dec 26, 2023	11.91	11.99	11.91	11.95	282,243	+0.01(+0.08%)
Dec 22, 2023	12.10	12.10	11.88	11.94	165,206	-0.09(-0.77%)
Dec 21, 2023	12.18	12.18	12.00	12.03	185,336	-0.12(-1.00%)
Dec 20, 2023	12.10	12.18	11.99	12.15	158,986	+0.09(+0.73%)
Dec 19, 2023	12.04	12.12	12.01	12.07	101,462	+0.11(+0.90%)
Dec 18, 2023	11.97	11.97	11.89	11.96	253,675	-0.16(-1.29%)
Dec 15, 2023	12.01	12.16	11.99	12.12	822,838	+0.06(+0.49%)
Dec 14, 2023	11.78	12.07	11.74	12.06	1,789,611	+0.47(+4.05%)
Dec 13, 2023	11.31	11.62	11.29	11.59	358,116	+0.38(+3.38%)
Dec 12, 2023	11.16	11.24	11.09	11.21	173,138	+0.02(+0.22%)
Dec 11, 2023	11.14	11.20	11.05	11.18	342,007	-0.03(-0.30%)
Dec 08, 2023	11.20	11.27	11.12	11.22	211,342	-0.14(-1.20%)
Dec 07, 2023	11.34	11.50	11.32	11.35	192,144	-0.12(-1.02%)
Dec 06, 2023	11.31	11.51	11.27	11.47	430,987	+0.26(+2.34%)
Dec 05, 2023	11.03	11.22	11.03	11.21	260,342	+0.38(+3.50%)
Dec 04, 2023	10.83	10.87	10.75	10.83	231,294	-0.07(-0.62%)
Dec 01, 2023	10.62	10.92	10.61	10.90	360,248	+0.27(+2.54%)
Nov 30, 2023	10.68	10.73	10.54	10.63	374,988	-0.17(-1.62%)
Nov 29, 2023	10.69	10.82	10.64	10.80	144,960	+0.20(+1.92%)
Nov 28, 2023	10.51	10.61	10.50	10.60	97,760	+0.01(+0.09%)
Nov 27, 2023	10.41	10.59	10.39	10.59	110,902	+0.25(+2.44%)
Nov 24, 2023	10.39	10.40	10.33	10.34	355,642	-0.18(-1.75%)
Nov 22, 2023	10.53	10.58	10.43	10.52	261,177	+0.08(+0.74%)
Nov 21, 2023	10.42	10.47	10.30	10.44	671,003	-0.01(-0.09%)
Nov 20, 2023	10.27	10.46	10.26	10.45	166,585	+0.11(+1.03%)
Nov 17, 2023	10.36	10.41	10.27	10.35	238,344	+0.09(+0.85%)
Nov 16, 2023	10.20	10.31	10.19	10.26	94,591	+0.19(+1.93%)
Nov 15, 2023	10.14	10.16	10.03	10.06	231,634	-0.22(-2.17%)
Nov 14, 2023	10.33	10.35	10.19	10.29	256,552	+0.32(+3.21%)
Nov 13, 2023	9.860	9.987	9.811	9.967	94,478	-0.04(-0.39%)
Nov 10, 2023	10.04	10.06	9.967	10.01	125,291	+0.09(+0.88%)
Nov 09, 2023	10.17	10.17	9.734	9.919	465,141	-0.37(-3.58%)
Nov 08, 2023	10.05	10.29	10.05	10.29	247,023	+0.31(+3.11%)
Nov 07, 2023	9.909	10.06	9.909	9.977	238,506	+0.21(+2.18%)
Nov 06, 2023	9.773	9.812	9.716	9.764	719,955	-0.14(-1.37%)
Nov 03, 2023	10.11	10.14	9.891	9.899	478,659	+0.09(+0.94%)
Nov 02, 2023	9.734	9.860	9.662	9.807	466,231	+0.38(+4.06%)
Nov 01, 2023	9.269	9.453	9.269	9.424	277,717	+0.28(+3.10%)
Oct 31, 2023	9.300	9.367	9.136	9.141	174,398	-0.09(-0.99%)
Oct 30, 2023	9.175	9.291	9.078	9.233	121,001	-0.05(-0.52%)
Oct 27, 2023	9.262	9.310	9.180	9.281	199,693	-0.08(-0.83%)
Oct 26, 2023	9.136	9.378	9.127	9.358	390,923	+0.20(+2.22%)
Oct 25, 2023	9.233	9.262	9.098	9.156	228,456	-0.35(-3.66%)
Oct 24, 2023	9.329	9.513	9.281	9.503	139,146	+0.23(+2.50%)
Oct 23, 2023	9.020	9.389	8.943	9.271	328,367	+0.18(+2.02%)
Oct 20, 2023	9.078	9.146	9.020	9.088	179,459	+0.02(+0.21%)
Oct 19, 2023	9.281	9.407	9.049	9.069	1,256,947	-0.32(-3.40%)
Oct 18, 2023	9.349	9.424	9.271	9.387	320,971	-0.14(-1.42%)
Oct 17, 2023	9.445	9.552	9.357	9.523	1,790,398	-0.14(-1.40%)
Oct 16, 2023	9.648	9.677	9.590	9.658	127,971	-0.26(-2.63%)
Oct 13, 2023	9.880	9.928	9.822	9.919	74,257	+0.30(+3.11%)
Oct 12, 2023	10.01	10.01	9.600	9.619	241,167	-0.45(-4.51%)
Oct 11, 2023	9.928	10.07	9.909	10.07	1,432,425	+0.37(+3.83%)
Oct 10, 2023	9.542	9.798	9.513	9.701	83,879	-0.01(-0.15%)
Oct 09, 2023	9.484	9.725	9.416	9.716	160,243	+0.34(+3.60%)
Oct 06, 2023	9.281	9.542	9.262	9.378	381,241	-0.18(-1.87%)
Oct 05, 2023	9.619	9.619	9.538	9.556	49,085	-0.12(-1.20%)
Oct 04, 2023	9.571	9.682	9.504	9.672	586,664	+0.22(+2.30%)
Oct 03, 2023	9.677	9.716	9.416	9.455	288,340	-0.37(-3.74%)
Oct 02, 2023	9.957	9.984	9.769	9.822	539,354	-0.23(-2.25%)
Sep 29, 2023	10.16	10.19	9.952	10.05	258,090	+0.00(+0.00%)
Sep 28, 2023	9.846	10.07	9.768	10.05	1,298,401	+0.05(+0.48%)
Sep 27, 2023	10.17	10.19	9.952	10.000	189,646	-0.06(-0.57%)
Sep 26, 2023	10.17	10.19	10.03	10.06	188,887	-0.07(-0.71%)
Sep 25, 2023	10.22	10.20	10.12	10.13	143,750	-0.43(-4.06%)
Sep 22, 2023	10.44	10.59	10.43	10.56	33,614	+0.13(+1.20%)
Sep 21, 2023	10.57	10.57	10.43	10.43	241,770	-0.46(-4.24%)
Sep 20, 2023	10.89	10.95	10.88	10.89	22,310	+0.06(+0.53%)
Sep 19, 2023	10.88	10.92	10.83	10.84	35,897	-0.12(-1.05%)
Sep 18, 2023	10.83	10.95	10.83	10.95	19,565	+0.12(+1.07%)
Sep 15, 2023	10.94	10.94	10.84	10.84	82,788	-0.11(-0.97%)
Sep 14, 2023	11.01	11.04	10.90	10.94	70,489	-0.12(-1.04%)
Sep 13, 2023	11.05	11.13	11.02	11.06	25,158	-0.04(-0.35%)
Sep 12, 2023	11.04	11.10	10.97	11.10	38,208	+0.13(+1.14%)
Sep 11, 2023	10.98	11.04	10.96	10.97	59,605	-0.14(-1.30%)
Sep 08, 2023	11.14	11.19	11.08	11.12	48,203	+0.06(+0.52%)
Sep 07, 2023	11.06	11.07	11.02	11.06	65,571	+0.00(+0.00%)
Sep 06, 2023	11.08	11.08	10.97	11.06	173,788	+0.09(+0.79%)
Sep 05, 2023	11.11	11.11	10.96	10.97	64,637	-0.25(-2.23%)
Sep 01, 2023	11.38	11.38	11.19	11.22	99,554	-0.28(-2.44%)
Aug 31, 2023	11.48	11.57	11.48	11.50	48,539	+0.08(+0.67%)
Aug 30, 2023	11.41	11.45	11.35	11.43	37,974	+0.00(+0.00%)
Aug 29, 2023	11.22	11.47	11.22	11.43	75,614	+0.15(+1.36%)
Aug 28, 2023	11.36	11.36	11.21	11.27	68,470	-0.01(-0.09%)
Aug 25, 2023	11.18	11.32	11.15	11.28	70,217	+0.06(+0.51%)
Aug 24, 2023	11.25	11.31	11.21	11.22	101,295	-0.08(-0.72%)
Aug 23, 2023	11.08	11.31	11.04	11.31	66,649	+0.42(+3.83%)
Aug 22, 2023	10.76	10.89	10.73	10.89	104,074	+0.16(+1.52%)
Aug 21, 2023	10.73	10.75	10.66	10.73	156,905	-0.22(-2.02%)
Aug 18, 2023	10.87	11.00	10.85	10.95	117,859	+0.05(+0.44%)
Aug 17, 2023	10.89	10.91	10.80	10.90	174,263	-0.09(-0.79%)
Aug 16, 2023	11.01	11.12	10.96	10.98	508,417	-0.12(-1.04%)
Aug 15, 2023	11.14	11.18	11.09	11.10	61,610	-0.12(-1.03%)
Aug 14, 2023	11.22	11.34	11.18	11.21	156,949	-0.03(-0.26%)
Aug 11, 2023	11.21	11.29	11.20	11.24	99,134	-0.02(-0.17%)
Aug 10, 2023	11.49	11.55	11.24	11.26	138,030	-0.29(-2.49%)
Aug 09, 2023	11.46	11.55	11.46	11.55	158,896	+0.12(+1.01%)
Aug 08, 2023	11.48	11.57	11.39	11.44	69,622	+0.19(+1.71%)
Aug 07, 2023	11.34	11.35	11.24	11.24	93,236	-0.17(-1.51%)
Aug 04, 2023	11.19	11.45	11.19	11.42	550,091	+0.24(+2.15%)
Aug 03, 2023	11.22	11.24	11.10	11.18	387,828	-0.42(-3.64%)
Aug 02, 2023	11.60	11.62	11.47	11.60	501,563	-0.23(-1.95%)
Aug 01, 2023	11.95	11.96	11.78	11.83	155,896	-0.27(-2.22%)
Jul 31, 2023	12.07	12.17	12.07	12.10	42,873	+0.01(+0.06%)
Jul 28, 2023	11.99	12.09	11.97	12.09	66,114	+0.08(+0.64%)
Jul 27, 2023	12.23	12.27	11.93	12.01	182,579	-0.32(-2.56%)
Jul 26, 2023	12.36	12.40	12.33	12.33	44,343	-0.03(-0.23%)
Jul 25, 2023	12.29	12.41	12.28	12.36	59,080	-0.03(-0.23%)
Jul 24, 2023	12.48	12.50	12.36	12.39	42,413	-0.06(-0.46%)
Jul 21, 2023	12.54	12.54	12.43	12.44	211,339	+0.02(+0.15%)
Jul 20, 2023	12.50	12.50	12.37	12.42	43,717	-0.21(-1.67%)
Jul 19, 2023	12.42	12.64	12.40	12.63	117,648	+0.23(+1.89%)
Jul 18, 2023	12.36	12.43	12.34	12.40	127,031	+0.09(+0.77%)
Jul 17, 2023	12.31	12.32	12.25	12.31	130,173	-0.03(-0.26%)
Jul 14, 2023	12.40	12.43	12.33	12.34	62,663	-0.07(-0.54%)
Jul 13, 2023	12.32	12.42	12.29	12.40	66,853	+0.14(+1.17%)
Jul 12, 2023	12.11	12.31	12.06	12.26	281,533	+0.18(+1.50%)
Jul 11, 2023	12.04	12.13	12.00	12.08	450,793	+0.09(+0.72%)
Jul 10, 2023	11.96	12.05	11.94	11.99	71,964	-0.02(-0.16%)
Jul 07, 2023	12.02	12.09	12.00	12.01	118,837	-0.14(-1.14%)
Jul 06, 2023	12.25	12.26	12.12	12.15	131,389	-0.23(-1.89%)
Jul 05, 2023	12.50	12.51	12.31	12.39	157,374	-0.16(-1.30%)
Jul 03, 2023	12.65	12.75	12.55	12.55	43,510	-0.10(-0.76%)
Jun 30, 2023	12.46	12.67	12.44	12.64	47,953	+0.23(+1.84%)
Jun 29, 2023	12.46	12.46	12.35	12.42	68,978	-0.31(-2.40%)
Jun 28, 2023	12.69	12.76	12.58	12.72	26,605	+0.07(+0.53%)
Jun 27, 2023	12.71	12.76	12.59	12.65	51,496	+0.01(+0.05%)
Jun 26, 2023	12.65	12.74	12.64	12.65	43,224	-0.01(-0.05%)
Jun 23, 2023	12.74	12.74	12.62	12.65	168,362	+0.18(+1.41%)
Jun 22, 2023	12.55	12.61	12.45	12.48	46,280	-0.23(-1.80%)
Jun 21, 2023	12.55	12.72	12.48	12.71	153,662	+0.04(+0.34%)
Jun 20, 2023	12.64	12.70	12.64	12.66	125,835	+0.13(+1.05%)
Jun 16, 2023	12.49	12.57	12.45	12.53	36,504	-0.04(-0.28%)
Jun 15, 2023	12.61	12.69	12.51	12.57	315,572	+0.12(+0.99%)
May 08, 2023	12.46	12.50	12.41	12.45	308,570	-0.24(-1.87%)
May 05, 2023	12.57	12.69	12.55	12.68	78,745	-0.07(-0.52%)
May 04, 2023	12.76	12.95	12.72	12.75	230,393	-0.23(-1.76%)
May 03, 2023	12.92	13.04	12.82	12.98	135,219	+0.10(+0.81%)
May 02, 2023	12.61	12.88	12.59	12.87	95,339	+0.41(+3.28%)
May 01, 2023	12.86	12.87	12.40	12.46	204,355	-0.57(-4.38%)
Apr 28, 2023	12.99	13.08	12.93	13.04	36,530	+0.28(+2.23%)
Apr 27, 2023	12.81	12.81	12.69	12.75	40,998	-0.16(-1.25%)
Apr 26, 2023	13.09	13.15	12.87	12.91	38,477	-0.21(-1.59%)
Apr 25, 2023	13.00	13.14	13.00	13.12	97,568	+0.27(+2.07%)
Apr 24, 2023	12.80	12.86	12.76	12.86	42,635	+0.18(+1.42%)
Apr 21, 2023	12.81	12.85	12.64	12.68	76,498	-0.09(-0.74%)
Apr 20, 2023	12.75	12.83	12.70	12.77	331,909	+0.14(+1.13%)
Apr 19, 2023	12.61	12.63	12.49	12.63	47,714	+0.01(+0.08%)
Apr 18, 2023	12.51	12.69	12.51	12.62	61,168	+0.06(+0.45%)
Apr 17, 2023	12.68	12.68	12.51	12.56	69,630	-0.19(-1.49%)
Apr 14, 2023	12.80	12.86	12.69	12.75	89,022	-0.17(-1.32%)
Apr 13, 2023	13.13	13.16	12.90	12.92	36,684	-0.17(-1.30%)
Apr 12, 2023	13.12	13.12	12.93	13.09	120,461	-0.05(-0.36%)
Apr 11, 2023	13.15	13.16	13.06	13.14	35,466	+0.04(+0.29%)
Apr 10, 2023	13.27	13.30	13.06	13.10	112,877	-0.29(-2.19%)
Apr 06, 2023	13.40	13.48	13.39	13.40	96,139	+0.06(+0.43%)
Apr 05, 2023	13.26	13.37	13.20	13.34	144,792	+0.15(+1.15%)
Apr 04, 2023	12.94	13.28	12.93	13.19	86,889	+0.09(+0.72%)