iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
BATS: GOVZ · Real-Time Price · USD
9.15
+0.04 (0.38%)
Feb 3, 2026, 4:00 PM EST - Market closed
GOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.11 | 9.15 | 9.09 | 9.15 | 9.15 | 0.38% | 795,914 |
| Feb 2, 2026 | 9.20 | 9.21 | 9.11 | 9.11 | 9.11 | -0.98% | 973,983 |
| Jan 30, 2026 | 9.24 | 9.27 | 9.20 | 9.20 | 9.16 | -1.18% | 601,645 |
| Jan 29, 2026 | 9.23 | 9.32 | 9.21 | 9.31 | 9.27 | - | 768,342 |
| Jan 28, 2026 | 9.30 | 9.34 | 9.25 | 9.31 | 9.27 | -0.32% | 892,654 |
| Jan 27, 2026 | 9.41 | 9.44 | 9.33 | 9.34 | 9.30 | -1.32% | 312,167 |
| Jan 26, 2026 | 9.48 | 9.50 | 9.44 | 9.47 | 9.42 | 0.75% | 415,465 |
| Jan 23, 2026 | 9.38 | 9.41 | 9.32 | 9.40 | 9.35 | 0.48% | 801,881 |
| Jan 22, 2026 | 9.28 | 9.37 | 9.26 | 9.35 | 9.31 | 0.86% | 654,692 |
| Jan 21, 2026 | 9.17 | 9.31 | 9.15 | 9.27 | 9.23 | 1.31% | 926,060 |
| Jan 20, 2026 | 9.15 | 9.22 | 9.13 | 9.15 | 9.11 | -2.24% | 1,069,020 |
| Jan 16, 2026 | 9.41 | 9.46 | 9.35 | 9.36 | 9.32 | -0.85% | 727,422 |
| Jan 15, 2026 | 9.50 | 9.51 | 9.44 | 9.44 | 9.40 | -0.11% | 1,120,785 |
| Jan 14, 2026 | 9.36 | 9.45 | 9.35 | 9.45 | 9.41 | 1.29% | 971,535 |
| Jan 13, 2026 | 9.35 | 9.36 | 9.29 | 9.33 | 9.29 | 0.21% | 336,129 |
| Jan 12, 2026 | 9.29 | 9.36 | 9.27 | 9.31 | 9.27 | -0.75% | 967,967 |
| Jan 9, 2026 | 9.26 | 9.40 | 9.23 | 9.38 | 9.34 | 1.46% | 1,206,415 |
| Jan 8, 2026 | 9.26 | 9.29 | 9.24 | 9.25 | 9.21 | -0.96% | 463,988 |
| Jan 7, 2026 | 9.35 | 9.38 | 9.28 | 9.34 | 9.29 | 0.97% | 890,618 |
| Jan 6, 2026 | 9.20 | 9.26 | 9.17 | 9.25 | 9.21 | -0.27% | 1,105,988 |
| Jan 5, 2026 | 9.22 | 9.29 | 9.22 | 9.27 | 9.23 | 0.43% | 473,249 |
| Jan 2, 2026 | 9.29 | 9.29 | 9.21 | 9.23 | 9.19 | -0.22% | 535,633 |
| Dec 31, 2025 | 9.35 | 9.39 | 9.25 | 9.25 | 9.21 | -1.28% | 1,393,585 |
| Dec 30, 2025 | 9.35 | 9.40 | 9.34 | 9.37 | 9.33 | -0.53% | 896,833 |
| Dec 29, 2025 | 9.39 | 9.42 | 9.37 | 9.42 | 9.38 | 0.53% | 966,145 |
| Dec 26, 2025 | 9.45 | 9.46 | 9.34 | 9.37 | 9.33 | -0.74% | 1,135,700 |
| Dec 24, 2025 | 9.38 | 9.45 | 9.37 | 9.44 | 9.40 | 1.07% | 991,536 |
| Dec 23, 2025 | 9.27 | 9.36 | 9.26 | 9.34 | 9.30 | 0.43% | 1,379,714 |
| Dec 22, 2025 | 9.31 | 9.33 | 9.29 | 9.30 | 9.26 | -0.32% | 709,926 |
| Dec 19, 2025 | 9.34 | 9.39 | 9.32 | 9.33 | 9.29 | -1.11% | 2,170,230 |
| Dec 18, 2025 | 9.43 | 9.47 | 9.41 | 9.44 | 9.36 | 0.80% | 1,164,303 |
| Dec 17, 2025 | 9.35 | 9.40 | 9.33 | 9.36 | 9.28 | -0.27% | 495,594 |
| Dec 16, 2025 | 9.26 | 9.39 | 9.26 | 9.39 | 9.31 | 0.86% | 1,267,789 |
| Dec 15, 2025 | 9.36 | 9.39 | 9.30 | 9.31 | 9.23 | - | 895,885 |
| Dec 12, 2025 | 9.32 | 9.33 | 9.26 | 9.31 | 9.23 | -1.79% | 1,138,457 |
| Dec 11, 2025 | 9.57 | 9.58 | 9.47 | 9.48 | 9.40 | -0.26% | 1,185,434 |
| Dec 10, 2025 | 9.48 | 9.55 | 9.44 | 9.50 | 9.42 | 0.53% | 1,028,635 |
| Dec 9, 2025 | 9.52 | 9.52 | 9.43 | 9.45 | 9.37 | 0.16% | 623,477 |
| Dec 8, 2025 | 9.49 | 9.49 | 9.38 | 9.44 | 9.36 | -0.26% | 835,903 |
| Dec 5, 2025 | 9.54 | 9.54 | 9.45 | 9.46 | 9.38 | -0.84% | 594,635 |
| Dec 4, 2025 | 9.61 | 9.61 | 9.52 | 9.54 | 9.46 | -0.83% | 928,397 |
| Dec 3, 2025 | 9.58 | 9.64 | 9.57 | 9.62 | 9.54 | 0.37% | 427,760 |
| Dec 2, 2025 | 9.56 | 9.61 | 9.52 | 9.59 | 9.50 | - | 1,013,617 |
| Dec 1, 2025 | 9.60 | 9.62 | 9.58 | 9.59 | 9.50 | -2.29% | 1,194,718 |
| Nov 28, 2025 | 9.84 | 9.88 | 9.78 | 9.81 | 9.69 | -0.81% | 416,620 |
| Nov 26, 2025 | 9.80 | 9.91 | 9.75 | 9.89 | 9.77 | 0.82% | 1,325,465 |
| Nov 25, 2025 | 9.83 | 9.89 | 9.79 | 9.81 | 9.69 | 0.36% | 1,516,993 |
| Nov 24, 2025 | 9.76 | 9.80 | 9.74 | 9.78 | 9.66 | 1.09% | 1,433,987 |
| Nov 21, 2025 | 9.71 | 9.72 | 9.63 | 9.67 | 9.55 | 0.16% | 1,091,092 |
| Nov 20, 2025 | 9.60 | 9.69 | 9.60 | 9.66 | 9.54 | 0.52% | 1,061,929 |