Skip to main content

iShares 25 Year Treasury STRIPS Bond ETF (NY: GOVZ )

9.830 -0.070 (-0.71%)
Official Closing Price Updated: 6:30 PM EST, Jan 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 03, 2025 9.910 9.950 9.815 9.830 296,005 -0.07(-0.71%)
Jan 02, 2025 9.950 10.00 9.840 9.900 820,649 +0.02(+0.20%)
Dec 31, 2024 9.880 0 -0.10(-1.00%)
Dec 30, 2024 9.990 10.02 9.850 9.980 1,103,407 +0.12(+1.22%)
Dec 27, 2024 9.940 9.988 9.860 9.860 762,426 -0.14(-1.40%)
Dec 26, 2024 9.880 10.03 9.880 10.00 910,768 -0.01(-0.10%)
Dec 24, 2024 9.850 10.02 9.840 10.01 545,806 +0.07(+0.70%)
Dec 23, 2024 10.05 10.07 9.930 9.940 731,346 -0.15(-1.49%)
Dec 20, 2024 10.13 10.21 10.09 10.09 1,384,832 +0.03(+0.30%)
Dec 19, 2024 10.09 10.14 9.960 10.06 1,731,296 -0.25(-2.42%)
Dec 18, 2024 10.40 10.49 10.29 10.31 1,080,565 -0.17(-1.61%)
Dec 17, 2024 10.42 10.52 10.42 10.48 1,225,782 +0.09(+0.86%)
Dec 16, 2024 10.42 10.44 10.33 10.39 692,623 -0.40(-3.69%)
Dec 13, 2024 10.48 10.79 10.34 10.79 759,210 +0.27(+2.57%)
Dec 12, 2024 10.63 10.63 10.50 10.52 480,889 -0.21(-1.96%)
Dec 11, 2024 10.89 10.93 10.72 10.73 596,226 -0.18(-1.64%)
Dec 10, 2024 10.90 10.96 10.90 10.91 216,027 -0.10(-0.90%)
Dec 09, 2024 11.12 11.12 11.00 11.01 254,601 -0.17(-1.52%)
Dec 06, 2024 11.27 11.28 11.13 11.18 251,470 -0.01(-0.09%)
Dec 05, 2024 11.08 11.22 11.08 11.19 224,182 +0.05(+0.45%)
Dec 04, 2024 10.89 11.16 10.86 11.14 315,143 +0.19(+1.73%)
Dec 03, 2024 11.11 11.14 10.94 10.95 391,301 -0.16(-1.43%)
Dec 02, 2024 10.99 11.16 10.96 11.11 762,422 +0.07(+0.67%)
Nov 29, 2024 10.99 11.05 10.95 11.03 212,437 +0.16(+1.51%)
Nov 27, 2024 10.87 10.93 10.82 10.87 495,375 +0.09(+0.83%)
Nov 26, 2024 10.69 10.78 10.64 10.78 458,473 -0.03(-0.28%)
Nov 25, 2024 10.70 10.83 10.68 10.81 570,579 +0.44(+4.21%)
Nov 22, 2024 10.39 10.43 10.32 10.37 516,385 +0.03(+0.34%)
Nov 21, 2024 10.37 10.43 10.29 10.34 252,259 -0.02(-0.24%)
Nov 20, 2024 10.30 10.44 10.30 10.36 300,476 -0.05(-0.48%)
Nov 19, 2024 10.42 10.48 10.41 10.41 699,953 +0.10(+0.96%)
Nov 18, 2024 10.21 10.40 10.17 10.31 971,964 -0.02(-0.19%)
Nov 15, 2024 10.32 10.41 10.24 10.33 420,588 -0.05(-0.48%)
Nov 14, 2024 10.43 10.50 10.36 10.38 710,347 +0.10(+1.01%)
Nov 13, 2024 10.63 10.63 10.26 10.28 753,416 -0.20(-1.94%)
Nov 12, 2024 10.61 10.70 10.45 10.48 400,533 -0.25(-2.31%)
Nov 11, 2024 10.77 10.77 10.65 10.73 282,781 -0.08(-0.73%)
Nov 08, 2024 10.69 10.82 10.67 10.81 797,502 +0.26(+2.45%)
Nov 07, 2024 10.46 10.60 10.45 10.55 1,404,692 +0.16(+1.58%)
Nov 06, 2024 10.27 10.46 10.26 10.39 1,552,082 -0.50(-4.60%)
Nov 05, 2024 10.75 10.92 10.68 10.89 534,892 +0.10(+0.92%)
Nov 04, 2024 10.77 10.82 10.65 10.79 1,598,814 +0.26(+2.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.