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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)