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.

DateOpenCloseChangeLowHighVolume
2023-01-2614.0113.97↓$0.04 (-0.29%)13.8914.0858.57K
2023-01-2514.0314.04↑$0.01 (0.07%)13.8914.1136.81K
2023-01-2413.7914.01↑$0.22 (1.60%)13.6814.0531.13K
2023-01-2313.6613.70↑$0.04 (0.29%)13.6613.7647.73K
2023-01-2013.9713.80↓$0.17 (-1.22%)13.8014.0169.86K
2023-01-1914.1914.15↓$0.04 (-0.28%)14.0514.2143.78K
2023-01-1814.2814.29↑$0.01 (0.07%)14.0114.33170.66K
2023-01-1713.7913.86↑$0.07 (0.51%)13.7913.9483.06K
2023-01-1314.0514.00↓$0.05 (-0.36%)13.9214.1764.72K
2023-01-1213.7914.19↑$0.40 (2.90%)13.5614.19185.08K
2023-01-1113.6513.79↑$0.14 (1.03%)13.6313.7936.06K
2023-01-1013.5713.46↓$0.11 (-0.81%)13.4013.6051.19K
2023-01-0913.5413.80↑$0.26 (1.92%)13.5213.8141.12K
2023-01-0613.2213.70↑$0.48 (3.63%)13.2213.71170.21K
2023-01-0513.0813.36↑$0.28 (2.14%)13.0713.3645.15K
2023-01-0413.3313.25↓$0.08 (-0.60%)13.1113.3771.54K
2023-01-0313.1413.00↓$0.14 (-1.07%)12.8913.14119.99K
2022-12-3012.7112.67↓$0.04 (-0.28%)12.6112.79134.06K
2022-12-2912.6912.85↑$0.16 (1.26%)12.6812.90241.74K
2022-12-2812.8512.63↓$0.22 (-1.71%)12.6112.8735.45K
2022-12-2712.8212.75↓$0.07 (-0.55%)12.7112.90132.90K
2022-12-2313.2313.18↓$0.05 (-0.38%)13.1313.2842.47K
2022-12-2213.4113.46↑$0.05 (0.37%)13.4113.5126.17K
2022-12-2113.5713.45↓$0.12 (-0.88%)13.3413.60115.24K
2022-12-2013.4313.42↓$0.01 (-0.07%)13.3713.5085.63K
2022-12-1913.8813.82↓$0.06 (-0.43%)13.7513.88128.44K
2022-12-1614.0514.16↑$0.11 (0.78%)14.0214.2944.71K
2022-12-1514.4314.41↓$0.02 (-0.14%)14.3914.5780.32K
2022-12-1414.2814.38↑$0.10 (0.70%)14.1114.4081.74K
2022-12-1314.5414.28↓$0.26 (-1.79%)14.2714.5693.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$GOVZ I warned everyone this company sucks

0 Like Report
145zip

$GOVZ we just getting started

0 Like Report
micmic

$GOVZ I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
MyNameIsDraven

$GOVZ this is my only green stonk!

I really like this stonk.

0 Like Report