Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.24 -0.11 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 10.33 10.43 10.19 10.24 1,569,261 -0.11(-1.06%)
Mar 10, 2025 10.36 10.46 10.35 10.35 1,678,181 +0.14(+1.37%)
Mar 07, 2025 10.39 10.39 10.18 10.21 1,147,829 -0.05(-0.54%)
Mar 06, 2025 10.29 10.35 10.15 10.27 893,597 -0.06(-0.63%)
Mar 05, 2025 10.45 10.51 10.30 10.33 756,147 -0.11(-1.05%)
Mar 04, 2025 10.64 10.68 10.41 10.44 776,134 -0.24(-2.25%)
Mar 03, 2025 10.47 10.70 10.46 10.68 716,452 +0.05(+0.47%)
Feb 28, 2025 10.53 10.64 10.46 10.63 605,154 +0.21(+2.02%)
Feb 27, 2025 10.47 10.53 10.39 10.42 537,423 -0.15(-1.42%)
Feb 26, 2025 10.48 10.59 10.44 10.57 2,259,627 +0.11(+1.00%)
Feb 25, 2025 10.36 10.48 10.35 10.46 934,723 +0.30(+3.00%)
Feb 24, 2025 10.08 10.20 10.06 10.16 559,405 +0.04(+0.44%)
Feb 21, 2025 10.01 10.19 10.00 10.12 376,449 +0.20(+1.97%)
Feb 20, 2025 9.900 9.970 9.900 9.920 173,468 +0.04(+0.46%)
Feb 19, 2025 9.820 9.920 9.820 9.875 586,062 +0.02(+0.15%)
Feb 18, 2025 9.930 10.000 9.851 9.860 376,225 -0.20(-1.99%)
Feb 14, 2025 10.09 10.16 10.05 10.06 413,039 +0.07(+0.70%)
Feb 13, 2025 9.900 10.04 9.885 9.990 533,311 +0.24(+2.46%)
Feb 12, 2025 9.750 9.815 9.665 9.750 513,332 -0.20(-1.96%)
Feb 11, 2025 9.950 9.985 9.930 9.945 421,300 -0.08(-0.85%)
Feb 10, 2025 10.09 10.14 10.01 10.03 214,154 -0.08(-0.79%)
Feb 07, 2025 10.10 10.15 10.05 10.11 420,722 -0.12(-1.17%)
Feb 06, 2025 10.24 10.28 10.17 10.23 372,978 +0.00(+0.00%)
Feb 05, 2025 10.14 10.28 10.14 10.23 510,757 +0.28(+2.81%)
Feb 04, 2025 9.800 9.950 9.775 9.950 548,004 +0.04(+0.40%)
Feb 03, 2025 10.01 10.09 9.840 9.910 1,263,538 +0.12(+1.21%)
Jan 31, 2025 9.892 9.931 9.692 9.792 661,208 -0.09(-0.91%)
Jan 30, 2025 9.902 9.942 9.847 9.882 544,747 +0.05(+0.51%)
Jan 29, 2025 9.892 9.941 9.772 9.832 445,240 -0.03(-0.30%)
Jan 28, 2025 9.812 9.872 9.772 9.862 592,166 -0.03(-0.30%)
Jan 27, 2025 9.872 9.902 9.802 9.892 535,480 +0.19(+1.95%)
Jan 24, 2025 9.623 9.722 9.593 9.702 528,525 +0.05(+0.52%)
Jan 23, 2025 9.633 9.682 9.583 9.653 450,813 -0.13(-1.32%)
Jan 22, 2025 9.872 9.882 9.752 9.782 401,072 -0.08(-0.81%)
Jan 21, 2025 9.852 9.917 9.817 9.862 419,327 +0.15(+1.54%)
Jan 17, 2025 9.797 9.797 9.697 9.712 420,935 +0.00(+0.00%)
Jan 16, 2025 9.633 9.762 9.578 9.712 428,115 +0.06(+0.67%)
Jan 15, 2025 9.633 9.697 9.593 9.648 258,031 +0.22(+2.38%)
Jan 14, 2025 9.404 9.433 9.347 9.423 320,360 -0.02(-0.21%)
Jan 13, 2025 9.463 9.493 9.379 9.443 636,760 -0.01(-0.11%)
Jan 10, 2025 9.364 9.513 9.364 9.453 920,065 -0.06(-0.63%)
Jan 08, 2025 9.413 9.553 9.384 9.513 862,268 +0.00(+0.00%)
Jan 07, 2025 9.643 9.672 9.488 9.513 575,677 -0.20(-2.05%)
Jan 06, 2025 9.732 9.772 9.673 9.712 933,849 -0.08(-0.81%)
Jan 03, 2025 9.872 9.912 9.777 9.792 297,170 -0.07(-0.71%)
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.