iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
BATS: GOVZ · Real-Time Price · USD
9.21
-0.11 (-1.18%)
Aug 15, 2025, 4:00 PM - Market closed
GOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.25 | 9.26 | 9.17 | 9.21 | 9.21 | -1.13% | 500,848 |
| Aug 14, 2025 | 9.41 | 9.42 | 9.29 | 9.32 | 9.32 | -1.32% | 709,939 |
| Aug 13, 2025 | 9.38 | 9.46 | 9.38 | 9.44 | 9.44 | 1.56% | 219,959 |
| Aug 12, 2025 | 9.29 | 9.31 | 9.23 | 9.30 | 9.30 | -1.06% | 377,622 |
| Aug 11, 2025 | 9.42 | 9.45 | 9.38 | 9.40 | 9.40 | 0.16% | 239,146 |
| Aug 8, 2025 | 9.40 | 9.40 | 9.36 | 9.38 | 9.38 | -0.79% | 150,112 |
| Aug 7, 2025 | 9.51 | 9.58 | 9.44 | 9.46 | 9.46 | -0.26% | 263,819 |
| Aug 6, 2025 | 9.51 | 9.54 | 9.32 | 9.48 | 9.48 | -1.15% | 589,262 |
| Aug 5, 2025 | 9.48 | 9.60 | 9.48 | 9.59 | 9.59 | 0.74% | 360,773 |
| Aug 4, 2025 | 9.51 | 9.55 | 9.46 | 9.52 | 9.52 | 0.42% | 209,929 |
| Aug 1, 2025 | 9.46 | 9.51 | 9.44 | 9.48 | 9.48 | 1.17% | 663,521 |
| Jul 31, 2025 | 9.38 | 9.45 | 9.35 | 9.37 | 9.33 | 0.32% | 700,993 |
| Jul 30, 2025 | 9.33 | 9.35 | 9.28 | 9.34 | 9.30 | -0.80% | 331,645 |
| Jul 29, 2025 | 9.20 | 9.43 | 9.20 | 9.42 | 9.38 | 2.78% | 709,508 |
| Jul 28, 2025 | 9.16 | 9.21 | 9.13 | 9.16 | 9.12 | -0.87% | 230,403 |
| Jul 25, 2025 | 9.13 | 9.26 | 9.12 | 9.24 | 9.20 | 0.98% | 466,646 |
| Jul 24, 2025 | 9.08 | 9.22 | 9.08 | 9.15 | 9.11 | -0.33% | 337,441 |
| Jul 23, 2025 | 9.18 | 9.19 | 9.12 | 9.18 | 9.14 | -0.86% | 319,315 |
| Jul 22, 2025 | 9.21 | 9.31 | 9.19 | 9.26 | 9.22 | 0.98% | 408,949 |
| Jul 21, 2025 | 9.21 | 9.27 | 9.16 | 9.17 | 9.13 | 1.55% | 1,681,298 |
| Jul 18, 2025 | 9.07 | 9.08 | 9.01 | 9.03 | 8.99 | - | 164,746 |
| Jul 17, 2025 | 9.06 | 9.10 | 9.02 | 9.03 | 8.99 | - | 959,406 |
| Jul 16, 2025 | 9.07 | 9.14 | 8.85 | 9.03 | 8.99 | - | 2,124,664 |
| Jul 15, 2025 | 9.17 | 9.17 | 9.01 | 9.03 | 8.99 | -1.10% | 695,615 |
| Jul 14, 2025 | 9.09 | 9.16 | 9.07 | 9.13 | 9.09 | -0.22% | 642,225 |
| Jul 11, 2025 | 9.26 | 9.26 | 9.13 | 9.15 | 9.11 | -2.45% | 411,738 |
| Jul 10, 2025 | 9.36 | 9.40 | 9.30 | 9.38 | 9.34 | 0.16% | 255,748 |
| Jul 9, 2025 | 9.23 | 9.37 | 9.23 | 9.37 | 9.33 | 1.46% | 292,076 |
| Jul 8, 2025 | 9.13 | 9.23 | 9.10 | 9.23 | 9.19 | 0.11% | 593,865 |
| Jul 7, 2025 | 9.29 | 9.32 | 9.20 | 9.22 | 9.18 | -2.02% | 500,960 |
| Jul 3, 2025 | 9.46 | 9.46 | 9.38 | 9.41 | 9.37 | -1.10% | 331,582 |
| Jul 2, 2025 | 9.44 | 9.52 | 9.42 | 9.52 | 9.48 | -1.09% | 353,985 |
| Jul 1, 2025 | 9.62 | 9.63 | 9.53 | 9.62 | 9.58 | 0.21% | 935,330 |
| Jun 30, 2025 | 9.52 | 9.62 | 9.48 | 9.60 | 9.52 | 1.69% | 521,727 |
| Jun 27, 2025 | 9.46 | 9.57 | 9.41 | 9.44 | 9.36 | -0.89% | 520,564 |
| Jun 26, 2025 | 9.46 | 9.54 | 9.39 | 9.53 | 9.45 | 0.69% | 320,299 |
| Jun 25, 2025 | 9.41 | 9.47 | 9.35 | 9.46 | 9.38 | 0.11% | 379,875 |
| Jun 24, 2025 | 9.27 | 9.49 | 9.26 | 9.45 | 9.37 | 1.18% | 395,747 |
| Jun 23, 2025 | 9.38 | 9.46 | 9.34 | 9.34 | 9.27 | 0.43% | 500,682 |
| Jun 20, 2025 | 9.25 | 9.36 | 9.22 | 9.30 | 9.23 | -0.64% | 319,311 |
| Jun 18, 2025 | 9.39 | 9.43 | 9.31 | 9.36 | 9.29 | 0.21% | 408,479 |
| Jun 17, 2025 | 9.23 | 9.36 | 9.20 | 9.34 | 9.27 | 2.30% | 579,123 |
| Jun 16, 2025 | 9.26 | 9.31 | 9.13 | 9.13 | 9.06 | -1.62% | 495,437 |
| Jun 13, 2025 | 9.38 | 9.40 | 9.21 | 9.28 | 9.21 | -1.80% | 449,079 |
| Jun 12, 2025 | 9.38 | 9.46 | 9.35 | 9.45 | 9.37 | 2.05% | 534,068 |
| Jun 11, 2025 | 9.24 | 9.33 | 9.21 | 9.26 | 9.19 | 0.11% | 344,968 |
| Jun 10, 2025 | 9.28 | 9.30 | 9.19 | 9.25 | 9.18 | 0.87% | 208,873 |
| Jun 9, 2025 | 9.11 | 9.21 | 9.10 | 9.17 | 9.10 | - | 306,219 |
| Jun 6, 2025 | 9.23 | 9.27 | 9.16 | 9.17 | 9.10 | -1.93% | 314,166 |
| Jun 5, 2025 | 9.38 | 9.41 | 9.30 | 9.35 | 9.28 | 0.43% | 255,208 |