Indicators

Ishares 25 Year Treasury Strips Bond ETF (NY: GOVZ )

10.68 -0.10 (-0.93%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	13.70	13.80	13.64	13.75	34,634	+0.30(+2.23%)
Apr 27, 2023	13.51	13.51	13.39	13.45	38,870	-0.17(-1.25%)
Apr 26, 2023	13.81	13.87	13.57	13.62	36,480	-0.22(-1.59%)
Apr 25, 2023	13.71	13.86	13.71	13.84	92,503	+0.28(+2.06%)
Apr 24, 2023	13.50	13.56	13.46	13.56	40,422	+0.19(+1.42%)
Apr 21, 2023	13.51	13.56	13.33	13.37	72,527	-0.10(-0.74%)
Apr 20, 2023	13.45	13.53	13.40	13.47	314,678	+0.15(+1.13%)
Apr 19, 2023	13.30	13.32	13.17	13.32	45,237	+0.01(+0.08%)
Apr 18, 2023	13.20	13.38	13.20	13.31	57,993	+0.06(+0.45%)
Apr 17, 2023	13.37	13.38	13.19	13.25	66,015	-0.20(-1.49%)
Apr 14, 2023	13.50	13.57	13.39	13.45	84,401	-0.18(-1.32%)
Apr 13, 2023	13.85	13.88	13.61	13.63	34,780	-0.18(-1.30%)
Apr 12, 2023	13.84	13.84	13.64	13.81	114,207	-0.05(-0.36%)
Apr 11, 2023	13.87	13.88	13.78	13.86	33,625	+0.04(+0.29%)
Apr 10, 2023	14.00	14.03	13.78	13.82	107,017	-0.31(-2.19%)
Apr 06, 2023	14.13	14.22	14.12	14.13	91,148	+0.06(+0.43%)
Apr 05, 2023	13.99	14.10	13.92	14.07	137,275	+0.16(+1.15%)
Apr 04, 2023	13.65	14.01	13.64	13.91	82,378	+0.10(+0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.