iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
BATS: GOVZ · Real-Time Price · USD
9.66
-0.19 (-1.88%)
Nov 5, 2025, 4:00 PM EST - Market closed
GOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9.76 | 9.77 | 9.65 | 9.66 | 9.66 | -1.88% | 1,283,820 |
| Nov 4, 2025 | 9.81 | 9.87 | 9.81 | 9.84 | 9.84 | 0.41% | 1,218,626 |
| Nov 3, 2025 | 9.80 | 9.83 | 9.76 | 9.80 | 9.80 | -1.01% | 1,387,753 |
| Oct 31, 2025 | 9.96 | 9.97 | 9.88 | 9.90 | 9.86 | -0.65% | 1,876,242 |
| Oct 30, 2025 | 9.93 | 10.05 | 9.93 | 9.97 | 9.92 | -0.94% | 831,082 |
| Oct 29, 2025 | 10.21 | 10.21 | 10.06 | 10.06 | 10.02 | -1.66% | 1,056,792 |
| Oct 28, 2025 | 10.21 | 10.26 | 10.19 | 10.23 | 10.19 | 0.54% | 594,139 |
| Oct 27, 2025 | 10.10 | 10.18 | 10.05 | 10.18 | 10.13 | 0.74% | 773,740 |
| Oct 24, 2025 | 10.14 | 10.14 | 10.06 | 10.10 | 10.06 | -0.10% | 907,741 |
| Oct 23, 2025 | 10.15 | 10.17 | 10.08 | 10.11 | 10.07 | -1.22% | 3,361,976 |
| Oct 22, 2025 | 10.22 | 10.25 | 10.19 | 10.24 | 10.19 | 0.10% | 812,401 |
| Oct 21, 2025 | 10.22 | 10.25 | 10.20 | 10.23 | 10.18 | 0.99% | 863,741 |
| Oct 20, 2025 | 10.12 | 10.13 | 10.08 | 10.13 | 10.08 | 0.70% | 895,672 |
| Oct 17, 2025 | 10.07 | 10.07 | 10.01 | 10.06 | 10.01 | -0.25% | 1,523,303 |
| Oct 16, 2025 | 9.96 | 10.11 | 9.93 | 10.08 | 10.04 | 1.10% | 1,987,585 |
| Oct 15, 2025 | 10.02 | 10.08 | 9.94 | 9.97 | 9.93 | -0.25% | 1,526,093 |
| Oct 14, 2025 | 9.96 | 10.01 | 9.92 | 10.00 | 9.95 | 0.55% | 1,618,402 |
| Oct 13, 2025 | 9.88 | 9.95 | 9.82 | 9.94 | 9.90 | -0.15% | 676,592 |
| Oct 10, 2025 | 9.84 | 9.98 | 9.83 | 9.96 | 9.91 | 2.73% | 2,072,624 |
| Oct 9, 2025 | 9.69 | 9.72 | 9.66 | 9.69 | 9.65 | -0.05% | 762,716 |
| Oct 8, 2025 | 9.76 | 9.77 | 9.68 | 9.70 | 9.66 | 0.05% | 892,555 |
| Oct 7, 2025 | 9.65 | 9.72 | 9.63 | 9.69 | 9.65 | 0.99% | 764,819 |
| Oct 6, 2025 | 9.61 | 9.69 | 9.59 | 9.60 | 9.56 | -1.24% | 823,143 |
| Oct 3, 2025 | 9.76 | 9.77 | 9.71 | 9.72 | 9.68 | -0.31% | 704,677 |
| Oct 2, 2025 | 9.72 | 9.78 | 9.69 | 9.75 | 9.71 | 0.36% | 852,750 |
| Oct 1, 2025 | 9.74 | 9.77 | 9.67 | 9.71 | 9.67 | -0.21% | 767,594 |
| Sep 30, 2025 | 9.80 | 9.86 | 9.70 | 9.73 | 9.65 | -0.56% | 4,748,643 |
| Sep 29, 2025 | 9.72 | 9.82 | 9.72 | 9.79 | 9.71 | 1.45% | 921,589 |
| Sep 26, 2025 | 9.67 | 9.76 | 9.62 | 9.65 | 9.57 | -0.21% | 673,596 |
| Sep 25, 2025 | 9.64 | 9.67 | 9.57 | 9.67 | 9.59 | 0.26% | 1,415,047 |
| Sep 24, 2025 | 9.65 | 9.67 | 9.59 | 9.64 | 9.56 | -0.62% | 1,666,083 |
| Sep 23, 2025 | 9.63 | 9.70 | 9.59 | 9.70 | 9.62 | 1.15% | 1,790,802 |
| Sep 22, 2025 | 9.59 | 9.62 | 9.53 | 9.59 | 9.52 | -0.52% | 1,081,441 |
| Sep 19, 2025 | 9.66 | 9.68 | 9.59 | 9.64 | 9.56 | -0.41% | 699,988 |
| Sep 18, 2025 | 9.70 | 9.73 | 9.63 | 9.68 | 9.60 | -1.93% | 2,317,640 |
| Sep 17, 2025 | 9.98 | 10.02 | 9.82 | 9.87 | 9.79 | -0.10% | 1,690,988 |
| Sep 16, 2025 | 9.85 | 9.92 | 9.84 | 9.88 | 9.80 | 0.10% | 1,090,140 |
| Sep 15, 2025 | 9.85 | 9.92 | 9.84 | 9.87 | 9.79 | 0.51% | 1,334,276 |
| Sep 12, 2025 | 9.78 | 9.83 | 9.73 | 9.82 | 9.74 | -0.61% | 1,466,900 |
| Sep 11, 2025 | 9.80 | 9.90 | 9.78 | 9.88 | 9.80 | 1.23% | 1,070,935 |
| Sep 10, 2025 | 9.70 | 9.82 | 9.65 | 9.76 | 9.68 | 0.93% | 492,073 |
| Sep 9, 2025 | 9.70 | 9.72 | 9.63 | 9.67 | 9.59 | -1.02% | 2,025,941 |
| Sep 8, 2025 | 9.64 | 9.78 | 9.64 | 9.77 | 9.69 | 2.52% | 1,061,625 |
| Sep 5, 2025 | 9.43 | 9.53 | 9.43 | 9.53 | 9.46 | 2.75% | 845,079 |
| Sep 4, 2025 | 9.25 | 9.28 | 9.16 | 9.28 | 9.20 | 1.09% | 1,312,260 |
| Sep 3, 2025 | 9.05 | 9.21 | 9.04 | 9.18 | 9.10 | 2.11% | 566,415 |
| Sep 2, 2025 | 8.99 | 9.03 | 8.95 | 8.99 | 8.92 | -1.59% | 916,040 |
| Aug 29, 2025 | 9.19 | 9.20 | 9.12 | 9.13 | 9.02 | -1.72% | 577,064 |
| Aug 28, 2025 | 9.20 | 9.29 | 9.18 | 9.29 | 9.18 | 1.25% | 1,050,180 |
| Aug 27, 2025 | 9.08 | 9.18 | 9.05 | 9.18 | 9.06 | -0.33% | 882,136 |