iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
BATS: GOVZ · Real-Time Price · USD
9.22
0.00 (0.05%)
Apr 6, 2026, 11:34 AM EDT - Market open
GOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 9.18 | 9.24 | 9.17 | 9.22 | - | 0.05% | 1,014,024 |
| Apr 2, 2026 | 9.06 | 9.22 | 9.06 | 9.21 | 9.21 | 0.99% | 195,438 |
| Apr 1, 2026 | 9.11 | 9.20 | 9.11 | 9.12 | 9.12 | -0.55% | 2,190,902 |
| Mar 31, 2026 | 9.22 | 9.25 | 9.15 | 9.17 | 9.13 | -0.43% | 3,999,913 |
| Mar 30, 2026 | 9.19 | 9.24 | 9.16 | 9.21 | 9.17 | 1.94% | 1,632,031 |
| Mar 27, 2026 | 9.05 | 9.13 | 9.02 | 9.04 | 9.00 | -1.31% | 4,047,080 |
| Mar 26, 2026 | 9.17 | 9.21 | 9.10 | 9.16 | 9.12 | -0.81% | 2,103,271 |
| Mar 25, 2026 | 9.24 | 9.25 | 9.19 | 9.23 | 9.19 | 1.26% | 2,683,306 |
| Mar 24, 2026 | 9.06 | 9.16 | 9.03 | 9.12 | 9.08 | -0.60% | 7,041,382 |
| Mar 23, 2026 | 9.14 | 9.22 | 9.10 | 9.17 | 9.13 | 0.82% | 3,244,875 |
| Mar 20, 2026 | 9.23 | 9.24 | 9.05 | 9.10 | 9.06 | -2.52% | 2,866,609 |
| Mar 19, 2026 | 9.25 | 9.39 | 9.24 | 9.33 | 9.29 | 1.41% | 3,862,577 |
| Mar 18, 2026 | 9.25 | 9.29 | 9.19 | 9.20 | 9.16 | -0.65% | 1,782,892 |
| Mar 17, 2026 | 9.23 | 9.28 | 9.23 | 9.26 | 9.22 | 0.33% | 1,503,801 |
| Mar 16, 2026 | 9.23 | 9.26 | 9.19 | 9.23 | 9.19 | 1.10% | 2,287,703 |
| Mar 13, 2026 | 9.18 | 9.23 | 9.11 | 9.13 | 9.09 | -0.92% | 2,627,059 |
| Mar 12, 2026 | 9.17 | 9.25 | 9.15 | 9.22 | 9.18 | 0.11% | 3,823,069 |
| Mar 11, 2026 | 9.32 | 9.33 | 9.19 | 9.21 | 9.17 | -2.28% | 2,816,496 |
| Mar 10, 2026 | 9.50 | 9.54 | 9.42 | 9.42 | 9.38 | -2.03% | 2,588,045 |
| Mar 9, 2026 | 9.43 | 9.63 | 9.43 | 9.62 | 9.57 | 1.64% | 3,192,699 |
| Mar 6, 2026 | 9.47 | 9.55 | 9.39 | 9.46 | 9.42 | -0.73% | 3,026,808 |
| Mar 5, 2026 | 9.48 | 9.56 | 9.47 | 9.53 | 9.49 | -0.31% | 1,674,902 |
| Mar 4, 2026 | 9.57 | 9.61 | 9.55 | 9.56 | 9.52 | -0.42% | 1,773,564 |
| Mar 3, 2026 | 9.54 | 9.65 | 9.53 | 9.60 | 9.56 | -0.36% | 1,923,963 |
| Mar 2, 2026 | 9.70 | 9.70 | 9.59 | 9.64 | 9.59 | -1.78% | 907,577 |
| Feb 27, 2026 | 9.79 | 9.83 | 9.77 | 9.81 | 9.73 | 0.77% | 1,539,339 |
| Feb 26, 2026 | 9.71 | 9.75 | 9.70 | 9.74 | 9.66 | 0.67% | 873,562 |
| Feb 25, 2026 | 9.65 | 9.71 | 9.64 | 9.67 | 9.59 | 0.10% | 1,412,083 |
| Feb 24, 2026 | 9.68 | 9.70 | 9.65 | 9.66 | 9.58 | 0.36% | 1,051,054 |
| Feb 23, 2026 | 9.63 | 9.69 | 9.61 | 9.63 | 9.55 | 0.31% | 1,176,028 |
| Feb 20, 2026 | 9.65 | 9.66 | 9.50 | 9.60 | 9.52 | -0.47% | 1,660,799 |
| Feb 19, 2026 | 9.60 | 9.66 | 9.60 | 9.64 | 9.56 | 0.16% | 909,742 |
| Feb 18, 2026 | 9.66 | 9.70 | 9.62 | 9.63 | 9.55 | -0.67% | 865,777 |
| Feb 17, 2026 | 9.69 | 9.74 | 9.67 | 9.69 | 9.61 | 0.52% | 631,235 |
| Feb 13, 2026 | 9.63 | 9.67 | 9.62 | 9.64 | 9.56 | 0.73% | 1,279,312 |
| Feb 12, 2026 | 9.42 | 9.59 | 9.42 | 9.57 | 9.49 | 2.35% | 1,081,255 |
| Feb 11, 2026 | 9.37 | 9.44 | 9.33 | 9.35 | 9.28 | -0.85% | 1,955,451 |
| Feb 10, 2026 | 9.38 | 9.44 | 9.38 | 9.43 | 9.35 | 1.84% | 1,150,784 |
| Feb 9, 2026 | 9.18 | 9.27 | 9.15 | 9.26 | 9.19 | 0.22% | 1,530,690 |
| Feb 6, 2026 | 9.24 | 9.25 | 9.20 | 9.24 | 9.17 | -0.11% | 593,817 |
| Feb 5, 2026 | 9.16 | 9.25 | 9.12 | 9.25 | 9.18 | 1.70% | 1,469,246 |
| Feb 4, 2026 | 9.13 | 9.14 | 9.08 | 9.10 | 9.02 | -0.55% | 779,946 |
| Feb 3, 2026 | 9.11 | 9.15 | 9.09 | 9.15 | 9.07 | 0.38% | 795,914 |
| Feb 2, 2026 | 9.20 | 9.21 | 9.11 | 9.11 | 9.04 | -0.98% | 973,983 |
| Jan 30, 2026 | 9.24 | 9.27 | 9.20 | 9.20 | 9.09 | -1.18% | 601,645 |
| Jan 29, 2026 | 9.23 | 9.32 | 9.21 | 9.31 | 9.20 | - | 768,342 |
| Jan 28, 2026 | 9.30 | 9.34 | 9.25 | 9.31 | 9.20 | -0.32% | 892,654 |
| Jan 27, 2026 | 9.41 | 9.44 | 9.33 | 9.34 | 9.23 | -1.32% | 312,167 |
| Jan 26, 2026 | 9.48 | 9.50 | 9.44 | 9.47 | 9.35 | 0.75% | 415,465 |
| Jan 23, 2026 | 9.38 | 9.41 | 9.32 | 9.40 | 9.28 | 0.48% | 801,881 |