iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
BATS: GOVZ · Real-Time Price · USD
9.29
+0.13 (1.42%)
May 29, 2025, 4:00 PM - Market closed
GOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 9.20 | 9.31 | 9.20 | 9.29 | 9.29 | 1.42% | 567,038 |
| May 28, 2025 | 9.16 | 9.18 | 9.07 | 9.16 | 9.16 | -0.87% | 316,083 |
| May 27, 2025 | 9.13 | 9.28 | 9.12 | 9.24 | 9.24 | 2.90% | 960,305 |
| May 23, 2025 | 9.03 | 9.04 | 8.95 | 8.98 | 8.98 | 0.11% | 581,384 |
| May 22, 2025 | 8.81 | 8.98 | 8.77 | 8.97 | 8.97 | 0.67% | 1,425,691 |
| May 21, 2025 | 9.05 | 9.11 | 8.88 | 8.91 | 8.91 | -2.94% | 1,466,129 |
| May 20, 2025 | 9.20 | 9.21 | 9.12 | 9.18 | 9.18 | -1.29% | 696,359 |
| May 19, 2025 | 9.10 | 9.32 | 9.07 | 9.30 | 9.30 | -0.64% | 911,222 |
| May 16, 2025 | 9.43 | 9.46 | 9.33 | 9.36 | 9.36 | 0.59% | 798,004 |
| May 15, 2025 | 9.23 | 9.36 | 9.21 | 9.31 | 9.31 | 1.14% | 580,442 |
| May 14, 2025 | 9.25 | 9.28 | 9.16 | 9.20 | 9.20 | -0.76% | 1,000,738 |
| May 13, 2025 | 9.33 | 9.34 | 9.21 | 9.27 | 9.27 | -0.86% | 1,325,580 |
| May 12, 2025 | 9.38 | 9.46 | 9.34 | 9.35 | 9.35 | -1.48% | 1,158,069 |
| May 9, 2025 | 9.46 | 9.52 | 9.45 | 9.49 | 9.49 | 0.21% | 465,676 |
| May 8, 2025 | 9.64 | 9.66 | 9.47 | 9.47 | 9.47 | -1.46% | 495,097 |
| May 7, 2025 | 9.65 | 9.68 | 9.60 | 9.61 | 9.61 | 0.73% | 568,113 |
| May 6, 2025 | 9.41 | 9.55 | 9.38 | 9.54 | 9.54 | 0.42% | 578,869 |
| May 5, 2025 | 9.53 | 9.54 | 9.43 | 9.50 | 9.50 | -1.04% | 547,513 |
| May 2, 2025 | 9.59 | 9.66 | 9.57 | 9.60 | 9.60 | -1.69% | 725,697 |
| May 1, 2025 | 9.85 | 9.85 | 9.67 | 9.77 | 9.77 | -1.06% | 1,097,357 |
| Apr 30, 2025 | 9.95 | 10.01 | 9.86 | 9.87 | 9.83 | -1.69% | 1,384,104 |
| Apr 29, 2025 | 9.90 | 10.06 | 9.90 | 10.04 | 10.00 | 1.21% | 311,718 |
| Apr 28, 2025 | 9.78 | 9.94 | 9.78 | 9.92 | 9.88 | 1.22% | 696,959 |
| Apr 25, 2025 | 9.86 | 9.87 | 9.78 | 9.80 | 9.76 | 0.93% | 631,795 |
| Apr 24, 2025 | 9.67 | 9.74 | 9.64 | 9.71 | 9.67 | 1.57% | 1,034,138 |
| Apr 23, 2025 | 9.85 | 9.89 | 9.54 | 9.56 | 9.52 | 1.81% | 896,830 |
| Apr 22, 2025 | 9.46 | 9.51 | 9.38 | 9.39 | 9.35 | 0.86% | 661,011 |
| Apr 21, 2025 | 9.40 | 9.49 | 9.31 | 9.31 | 9.27 | -2.92% | 827,500 |
| Apr 17, 2025 | 9.69 | 9.73 | 9.54 | 9.59 | 9.55 | -1.54% | 764,292 |
| Apr 16, 2025 | 9.67 | 9.80 | 9.62 | 9.74 | 9.70 | 0.62% | 1,688,520 |
| Apr 15, 2025 | 9.56 | 9.76 | 9.55 | 9.68 | 9.64 | 0.52% | 2,772,584 |
| Apr 14, 2025 | 9.65 | 9.69 | 9.52 | 9.63 | 9.59 | 0.63% | 1,959,797 |
| Apr 11, 2025 | 9.33 | 9.65 | 9.21 | 9.57 | 9.53 | 1.38% | 3,050,667 |
| Apr 10, 2025 | 9.66 | 9.74 | 9.42 | 9.44 | 9.40 | -4.84% | 2,048,638 |
| Apr 9, 2025 | 9.61 | 9.92 | 9.32 | 9.92 | 9.88 | 1.22% | 2,068,718 |
| Apr 8, 2025 | 9.98 | 10.10 | 9.75 | 9.80 | 9.76 | -2.97% | 950,524 |
| Apr 7, 2025 | 10.40 | 10.44 | 10.02 | 10.10 | 10.06 | -5.25% | 3,091,070 |
| Apr 4, 2025 | 10.72 | 10.81 | 10.61 | 10.66 | 10.62 | 2.40% | 1,456,992 |
| Apr 3, 2025 | 10.54 | 10.55 | 10.40 | 10.41 | 10.37 | 0.29% | 878,005 |
| Apr 2, 2025 | 10.56 | 10.56 | 10.24 | 10.38 | 10.34 | - | 560,042 |
| Apr 1, 2025 | 10.34 | 10.46 | 10.34 | 10.38 | 10.34 | 1.07% | 789,254 |
| Mar 31, 2025 | 10.30 | 10.32 | 10.14 | 10.27 | 10.19 | 1.73% | 619,507 |
| Mar 28, 2025 | 10.05 | 10.13 | 10.04 | 10.10 | 10.02 | 2.07% | 635,347 |
| Mar 27, 2025 | 9.89 | 9.91 | 9.84 | 9.89 | 9.81 | -0.70% | 508,720 |
| Mar 26, 2025 | 10.01 | 10.02 | 9.94 | 9.96 | 9.88 | -1.09% | 489,553 |
| Mar 25, 2025 | 10.02 | 10.11 | 10.02 | 10.07 | 9.99 | -0.05% | 343,999 |
| Mar 24, 2025 | 10.15 | 10.16 | 10.06 | 10.08 | 10.00 | -1.52% | 826,681 |
| Mar 21, 2025 | 10.37 | 10.37 | 10.22 | 10.23 | 10.15 | -1.35% | 537,108 |
| Mar 20, 2025 | 10.54 | 10.55 | 10.35 | 10.37 | 10.29 | - | 446,057 |
| Mar 19, 2025 | 10.31 | 10.37 | 10.25 | 10.37 | 10.29 | 0.68% | 505,163 |