iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ) Historical Stock Data
10.30 ↑0.00 (0.01%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOVZ is up 0.08% a day on average. There have been 17 days where iShares 25+ Year Treasury STRIPS Bond ETF closed green and 13 days where GOVZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 11.09 | 11.01 | ↓$0.08 (-0.72%) | 10.92 | 11.18 | 1.01M |
| 2024-03-15 | 11.09 | 11.09 | ↓$0.00 (-0.05%) | 11.05 | 11.12 | 539.30K |
| 2024-03-08 | 11.57 | 11.57 | ↑$0.00 (0.00%) | 11.52 | 11.61 | 672.87K |
| 2024-03-07 | 11.64 | 11.61 | ↓$0.03 (-0.26%) | 11.53 | 11.64 | 75.38K |
| 2024-03-06 | 11.55 | 11.64 | ↑$0.09 (0.78%) | 11.54 | 11.68 | 146.09K |
| 2024-03-05 | 11.53 | 11.55 | ↑$0.02 (0.17%) | 11.48 | 11.59 | 171.35K |
| 2024-03-04 | 11.24 | 11.32 | ↑$0.08 (0.71%) | 11.23 | 11.33 | 224.71K |
| 2024-03-01 | 11.19 | 11.36 | ↑$0.17 (1.52%) | 11.13 | 11.39 | 354.87K |
| 2024-02-29 | 11.23 | 11.32 | ↑$0.09 (0.80%) | 11.23 | 11.33 | 338.74K |
| 2024-02-28 | 11.10 | 11.20 | ↑$0.10 (0.90%) | 11.09 | 11.20 | 48.20K |
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