iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
BATS: GOVZ · Real-Time Price · USD
9.46
-0.08 (-0.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
GOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.54 | 9.54 | 9.45 | 9.46 | 9.46 | -0.84% | 594,635 |
| Dec 4, 2025 | 9.57 | 9.61 | 9.53 | 9.54 | 9.54 | -0.83% | 46,884 |
| Dec 3, 2025 | 9.58 | 9.64 | 9.57 | 9.62 | 9.62 | 0.37% | 427,760 |
| Dec 2, 2025 | 9.56 | 9.61 | 9.52 | 9.59 | 9.59 | - | 1,013,617 |
| Dec 1, 2025 | 9.60 | 9.62 | 9.58 | 9.59 | 9.59 | -2.29% | 1,194,718 |
| Nov 28, 2025 | 9.84 | 9.88 | 9.78 | 9.81 | 9.77 | -0.81% | 416,620 |
| Nov 26, 2025 | 9.80 | 9.91 | 9.75 | 9.89 | 9.85 | 0.82% | 1,325,465 |
| Nov 25, 2025 | 9.83 | 9.89 | 9.79 | 9.81 | 9.77 | 0.36% | 1,516,993 |
| Nov 24, 2025 | 9.76 | 9.80 | 9.74 | 9.78 | 9.74 | 1.09% | 1,433,987 |
| Nov 21, 2025 | 9.71 | 9.72 | 9.63 | 9.67 | 9.63 | 0.16% | 1,091,092 |
| Nov 20, 2025 | 9.60 | 9.69 | 9.60 | 9.66 | 9.62 | 0.52% | 1,061,929 |
| Nov 19, 2025 | 9.66 | 9.67 | 9.59 | 9.61 | 9.57 | -0.26% | 676,202 |
| Nov 18, 2025 | 9.67 | 9.70 | 9.59 | 9.63 | 9.59 | -0.21% | 535,191 |
| Nov 17, 2025 | 9.65 | 9.70 | 9.63 | 9.65 | 9.61 | 0.42% | 898,208 |
| Nov 14, 2025 | 9.78 | 9.79 | 9.61 | 9.61 | 9.57 | -1.03% | 1,695,040 |
| Nov 13, 2025 | 9.81 | 9.83 | 9.71 | 9.71 | 9.67 | -1.47% | 251,595 |
| Nov 12, 2025 | 9.83 | 9.90 | 9.82 | 9.86 | 9.82 | 0.20% | 487,143 |
| Nov 11, 2025 | 9.82 | 9.85 | 9.80 | 9.84 | 9.80 | 0.77% | 475,035 |
| Nov 10, 2025 | 9.75 | 9.77 | 9.72 | 9.76 | 9.72 | - | 744,176 |
| Nov 7, 2025 | 9.72 | 9.80 | 9.71 | 9.76 | 9.72 | -0.46% | 710,417 |
| Nov 6, 2025 | 9.76 | 9.82 | 9.76 | 9.81 | 9.77 | 1.55% | 815,509 |
| Nov 5, 2025 | 9.76 | 9.77 | 9.65 | 9.66 | 9.62 | -1.88% | 1,284,218 |
| Nov 4, 2025 | 9.81 | 9.87 | 9.81 | 9.84 | 9.80 | 0.41% | 1,218,626 |
| Nov 3, 2025 | 9.80 | 9.83 | 9.76 | 9.80 | 9.76 | -1.01% | 1,387,753 |
| Oct 31, 2025 | 9.96 | 9.97 | 9.88 | 9.90 | 9.82 | -0.65% | 1,876,242 |
| Oct 30, 2025 | 9.93 | 10.05 | 9.93 | 9.97 | 9.89 | -0.94% | 831,082 |
| Oct 29, 2025 | 10.21 | 10.21 | 10.06 | 10.06 | 9.98 | -1.66% | 1,056,792 |
| Oct 28, 2025 | 10.21 | 10.26 | 10.19 | 10.23 | 10.15 | 0.54% | 594,139 |
| Oct 27, 2025 | 10.10 | 10.18 | 10.05 | 10.18 | 10.09 | 0.74% | 773,740 |
| Oct 24, 2025 | 10.14 | 10.14 | 10.06 | 10.10 | 10.02 | -0.10% | 907,741 |
| Oct 23, 2025 | 10.15 | 10.17 | 10.08 | 10.11 | 10.03 | -1.22% | 3,361,976 |
| Oct 22, 2025 | 10.22 | 10.25 | 10.19 | 10.24 | 10.15 | 0.10% | 812,401 |
| Oct 21, 2025 | 10.22 | 10.25 | 10.20 | 10.23 | 10.14 | 0.99% | 863,741 |
| Oct 20, 2025 | 10.12 | 10.13 | 10.08 | 10.13 | 10.04 | 0.70% | 895,672 |
| Oct 17, 2025 | 10.07 | 10.07 | 10.01 | 10.06 | 9.98 | -0.25% | 1,523,303 |
| Oct 16, 2025 | 9.96 | 10.11 | 9.93 | 10.08 | 10.00 | 1.10% | 1,987,585 |
| Oct 15, 2025 | 10.02 | 10.08 | 9.94 | 9.97 | 9.89 | -0.25% | 1,526,093 |
| Oct 14, 2025 | 9.96 | 10.01 | 9.92 | 10.00 | 9.92 | 0.55% | 1,618,402 |
| Oct 13, 2025 | 9.88 | 9.95 | 9.82 | 9.94 | 9.86 | -0.15% | 676,592 |
| Oct 10, 2025 | 9.84 | 9.98 | 9.83 | 9.96 | 9.88 | 2.73% | 2,072,624 |
| Oct 9, 2025 | 9.69 | 9.72 | 9.66 | 9.69 | 9.61 | -0.05% | 762,716 |
| Oct 8, 2025 | 9.76 | 9.77 | 9.68 | 9.70 | 9.62 | 0.05% | 892,555 |
| Oct 7, 2025 | 9.65 | 9.72 | 9.63 | 9.69 | 9.61 | 0.99% | 764,819 |
| Oct 6, 2025 | 9.61 | 9.69 | 9.59 | 9.60 | 9.52 | -1.24% | 823,143 |
| Oct 3, 2025 | 9.76 | 9.77 | 9.71 | 9.72 | 9.64 | -0.31% | 704,677 |
| Oct 2, 2025 | 9.72 | 9.78 | 9.69 | 9.75 | 9.67 | 0.36% | 852,750 |
| Oct 1, 2025 | 9.74 | 9.77 | 9.67 | 9.71 | 9.63 | -0.21% | 767,594 |
| Sep 30, 2025 | 9.80 | 9.86 | 9.70 | 9.73 | 9.62 | -0.56% | 4,748,643 |
| Sep 29, 2025 | 9.72 | 9.82 | 9.72 | 9.79 | 9.67 | 1.45% | 921,589 |
| Sep 26, 2025 | 9.67 | 9.76 | 9.62 | 9.65 | 9.53 | -0.21% | 673,596 |