iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ) Historical Stock Data
10.26 ↑0.04 (0.39%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOVZ is up 0.03% a day on average. There have been 16 days where iShares 25+ Year Treasury STRIPS Bond ETF closed green and 14 days where GOVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10.15 | 10.26 | ↑$0.11 (1.08%) | 10.11 | 10.28 | 58.82K |
| 2024-05-01 | 10.24 | 10.22 | ↓$0.02 (-0.20%) | 10.21 | 10.35 | 131.62K |
| 2024-04-30 | 10.20 | 10.19 | ↓$0.01 (-0.10%) | 10.15 | 10.25 | 72.32K |
| 2024-04-29 | 10.22 | 10.30 | ↑$0.08 (0.78%) | 10.21 | 10.35 | 0.92M |
| 2024-04-26 | 10.16 | 10.17 | ↑$0.00 (0.05%) | 10.15 | 10.23 | 112.94K |
| 2024-04-25 | 10.04 | 10.09 | ↑$0.05 (0.50%) | 10.01 | 10.10 | 166.15K |
| 2024-04-24 | 10.22 | 10.18 | ↓$0.04 (-0.34%) | 10.12 | 10.22 | 174.18K |
| 2024-04-23 | 10.28 | 10.31 | ↑$0.03 (0.24%) | 10.26 | 10.40 | 140.51K |
| 2024-04-22 | 10.25 | 10.33 | ↑$0.08 (0.78%) | 10.25 | 10.33 | 97.03K |
| 2024-04-19 | 10.40 | 10.36 | ↓$0.04 (-0.38%) | 10.32 | 10.40 | 84.87K |
| 2024-04-18 | 10.36 | 10.30 | ↓$0.06 (-0.59%) | 10.25 | 10.36 | 83.37K |
| 2024-04-17 | 10.29 | 10.37 | ↑$0.08 (0.78%) | 10.23 | 10.38 | 91.67K |
| 2024-04-16 | 10.15 | 10.21 | ↑$0.05 (0.54%) | 10.09 | 10.24 | 297.34K |
| 2024-04-15 | 10.41 | 10.31 | ↓$0.10 (-0.96%) | 10.24 | 10.41 | 361.65K |
| 2024-04-12 | 10.64 | 10.58 | ↓$0.06 (-0.56%) | 10.58 | 10.68 | 140.16K |
| 2024-04-11 | 10.58 | 10.48 | ↓$0.10 (-0.95%) | 10.42 | 10.58 | 316.64K |
| 2024-04-10 | 10.75 | 10.58 | ↓$0.17 (-1.58%) | 10.55 | 10.76 | 207.74K |
| 2024-04-09 | 10.83 | 10.90 | ↑$0.07 (0.65%) | 10.82 | 10.92 | 80.64K |
| 2024-04-08 | 10.73 | 10.75 | ↑$0.02 (0.19%) | 10.71 | 10.79 | 114.94K |
| 2024-04-05 | 10.81 | 10.75 | ↓$0.06 (-0.56%) | 10.75 | 10.86 | 318.02K |
| 2024-04-04 | 10.97 | 10.99 | ↑$0.02 (0.18%) | 10.88 | 11.00 | 222.93K |
| 2024-04-03 | 10.72 | 10.86 | ↑$0.14 (1.31%) | 10.70 | 10.86 | 447.41K |
| 2024-04-02 | 10.81 | 10.88 | ↑$0.07 (0.65%) | 10.77 | 10.92 | 291.45K |
| 2024-04-01 | 11.17 | 10.98 | ↓$0.19 (-1.70%) | 10.96 | 11.17 | 277.43K |
| 2024-03-28 | 11.34 | 11.37 | ↑$0.03 (0.26%) | 11.31 | 11.43 | 197.88K |
| 2024-03-27 | 11.21 | 11.34 | ↑$0.13 (1.16%) | 11.21 | 11.35 | 540.05K |
| 2024-03-26 | 11.14 | 11.20 | ↑$0.05 (0.49%) | 11.10 | 11.21 | 436.26K |
| 2024-03-25 | 11.16 | 11.13 | ↓$0.03 (-0.27%) | 11.10 | 11.16 | 86.15K |
| 2024-03-22 | 11.24 | 11.21 | ↓$0.04 (-0.31%) | 11.18 | 11.26 | 135.59K |
| 2024-03-21 | 11.08 | 11.05 | ↓$0.03 (-0.27%) | 11.00 | 11.08 | 448.63K |
Create an account or log in to view more rows.
$GOVZ I blocked some bears and I liked it!
$GOVZ search and destroy bears!!
$GOVZ gets me every time lol
$GOVZ watch this fly!!!!
$GOVZ HODL!!!
$GOVZ headed back to all time highs shortly
$GOVZ bear trap dude
$GOVZ bear trap dude
$GOVZ go green today and we gap up tomrrow
$GOVZ pumped for what this week will bring