iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ) Historical Stock Data
13.97 ↓0.07 (-0.50%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, GOVZ is up 0.21% a day on average. There have been 14 days where iShares 25+ Year Treasury STRIPS Bond ETF closed green and 16 days where GOVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 14.01 | 13.97 | ↓$0.04 (-0.29%) | 13.89 | 14.08 | 58.57K |
| 2023-01-25 | 14.03 | 14.04 | ↑$0.01 (0.07%) | 13.89 | 14.11 | 36.81K |
| 2023-01-24 | 13.79 | 14.01 | ↑$0.22 (1.60%) | 13.68 | 14.05 | 31.13K |
| 2023-01-23 | 13.66 | 13.70 | ↑$0.04 (0.29%) | 13.66 | 13.76 | 47.73K |
| 2023-01-20 | 13.97 | 13.80 | ↓$0.17 (-1.22%) | 13.80 | 14.01 | 69.86K |
| 2023-01-19 | 14.19 | 14.15 | ↓$0.04 (-0.28%) | 14.05 | 14.21 | 43.78K |
| 2023-01-18 | 14.28 | 14.29 | ↑$0.01 (0.07%) | 14.01 | 14.33 | 170.66K |
| 2023-01-17 | 13.79 | 13.86 | ↑$0.07 (0.51%) | 13.79 | 13.94 | 83.06K |
| 2023-01-13 | 14.05 | 14.00 | ↓$0.05 (-0.36%) | 13.92 | 14.17 | 64.72K |
| 2023-01-12 | 13.79 | 14.19 | ↑$0.40 (2.90%) | 13.56 | 14.19 | 185.08K |
| 2023-01-11 | 13.65 | 13.79 | ↑$0.14 (1.03%) | 13.63 | 13.79 | 36.06K |
| 2023-01-10 | 13.57 | 13.46 | ↓$0.11 (-0.81%) | 13.40 | 13.60 | 51.19K |
| 2023-01-09 | 13.54 | 13.80 | ↑$0.26 (1.92%) | 13.52 | 13.81 | 41.12K |
| 2023-01-06 | 13.22 | 13.70 | ↑$0.48 (3.63%) | 13.22 | 13.71 | 170.21K |
| 2023-01-05 | 13.08 | 13.36 | ↑$0.28 (2.14%) | 13.07 | 13.36 | 45.15K |
| 2023-01-04 | 13.33 | 13.25 | ↓$0.08 (-0.60%) | 13.11 | 13.37 | 71.54K |
| 2023-01-03 | 13.14 | 13.00 | ↓$0.14 (-1.07%) | 12.89 | 13.14 | 119.99K |
| 2022-12-30 | 12.71 | 12.67 | ↓$0.04 (-0.28%) | 12.61 | 12.79 | 134.06K |
| 2022-12-29 | 12.69 | 12.85 | ↑$0.16 (1.26%) | 12.68 | 12.90 | 241.74K |
| 2022-12-28 | 12.85 | 12.63 | ↓$0.22 (-1.71%) | 12.61 | 12.87 | 35.45K |
| 2022-12-27 | 12.82 | 12.75 | ↓$0.07 (-0.55%) | 12.71 | 12.90 | 132.90K |
| 2022-12-23 | 13.23 | 13.18 | ↓$0.05 (-0.38%) | 13.13 | 13.28 | 42.47K |
| 2022-12-22 | 13.41 | 13.46 | ↑$0.05 (0.37%) | 13.41 | 13.51 | 26.17K |
| 2022-12-21 | 13.57 | 13.45 | ↓$0.12 (-0.88%) | 13.34 | 13.60 | 115.24K |
| 2022-12-20 | 13.43 | 13.42 | ↓$0.01 (-0.07%) | 13.37 | 13.50 | 85.63K |
| 2022-12-19 | 13.88 | 13.82 | ↓$0.06 (-0.43%) | 13.75 | 13.88 | 128.44K |
| 2022-12-16 | 14.05 | 14.16 | ↑$0.11 (0.78%) | 14.02 | 14.29 | 44.71K |
| 2022-12-15 | 14.43 | 14.41 | ↓$0.02 (-0.14%) | 14.39 | 14.57 | 80.32K |
| 2022-12-14 | 14.28 | 14.38 | ↑$0.10 (0.70%) | 14.11 | 14.40 | 81.74K |
| 2022-12-13 | 14.54 | 14.28 | ↓$0.26 (-1.79%) | 14.27 | 14.56 | 93.45K |
Create an account or log in to view more rows.
$GOVZ Here we go!!!
$GOVZ Let’s get it
$GOVZ Beautiful!! 😀
$GOVZ I warned everyone this company sucks
$GOVZ hot trash
$GOVZ we just getting started
$GOVZ I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GOVZ GET IN mofos!!!
$GOVZ this is my only green stonk!
I really like this stonk.
$GOVZ Pack it up boys.