iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
BATS: GOVZ · Real-Time Price · USD
9.65
-0.03 (-0.26%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.67 | 9.76 | 9.62 | 9.65 | 9.65 | -0.21% | 673,596 |
| Sep 25, 2025 | 9.64 | 9.67 | 9.57 | 9.67 | 9.67 | 0.26% | 1,415,047 |
| Sep 24, 2025 | 9.65 | 9.67 | 9.59 | 9.64 | 9.64 | -0.62% | 1,666,083 |
| Sep 23, 2025 | 9.63 | 9.70 | 9.59 | 9.70 | 9.70 | 1.15% | 1,790,802 |
| Sep 22, 2025 | 9.59 | 9.62 | 9.53 | 9.59 | 9.59 | -0.52% | 1,081,441 |
| Sep 19, 2025 | 9.66 | 9.68 | 9.59 | 9.64 | 9.64 | -0.41% | 699,988 |
| Sep 18, 2025 | 9.70 | 9.73 | 9.63 | 9.68 | 9.68 | -1.93% | 2,317,640 |
| Sep 17, 2025 | 9.98 | 10.02 | 9.82 | 9.87 | 9.87 | -0.10% | 1,690,988 |
| Sep 16, 2025 | 9.85 | 9.92 | 9.84 | 9.88 | 9.88 | 0.10% | 1,090,140 |
| Sep 15, 2025 | 9.85 | 9.92 | 9.84 | 9.87 | 9.87 | 0.51% | 1,334,276 |
| Sep 12, 2025 | 9.78 | 9.83 | 9.73 | 9.82 | 9.82 | -0.61% | 1,466,900 |
| Sep 11, 2025 | 9.80 | 9.90 | 9.78 | 9.88 | 9.88 | 1.23% | 1,070,935 |
| Sep 10, 2025 | 9.70 | 9.82 | 9.65 | 9.76 | 9.76 | 0.93% | 492,073 |
| Sep 9, 2025 | 9.70 | 9.72 | 9.63 | 9.67 | 9.67 | -1.02% | 2,025,941 |
| Sep 8, 2025 | 9.64 | 9.78 | 9.64 | 9.77 | 9.77 | 2.52% | 1,061,625 |
| Sep 5, 2025 | 9.43 | 9.53 | 9.43 | 9.53 | 9.53 | 2.75% | 845,079 |
| Sep 4, 2025 | 9.25 | 9.28 | 9.16 | 9.28 | 9.28 | 1.09% | 1,312,260 |
| Sep 3, 2025 | 9.05 | 9.21 | 9.04 | 9.18 | 9.18 | 2.11% | 566,415 |
| Sep 2, 2025 | 8.99 | 9.03 | 8.95 | 8.99 | 8.99 | -1.59% | 916,040 |
| Aug 29, 2025 | 9.19 | 9.20 | 9.12 | 9.13 | 9.09 | -1.72% | 577,064 |
| Aug 28, 2025 | 9.20 | 9.29 | 9.18 | 9.29 | 9.25 | 1.25% | 1,050,180 |
| Aug 27, 2025 | 9.08 | 9.18 | 9.05 | 9.18 | 9.14 | -0.33% | 882,136 |
| Aug 26, 2025 | 9.18 | 9.21 | 9.10 | 9.21 | 9.17 | -0.59% | 1,563,209 |
| Aug 25, 2025 | 9.23 | 9.30 | 9.22 | 9.26 | 9.22 | -0.22% | 782,787 |
| Aug 22, 2025 | 9.29 | 9.33 | 9.23 | 9.28 | 9.24 | 0.87% | 815,581 |
| Aug 21, 2025 | 9.21 | 9.25 | 9.14 | 9.20 | 9.16 | -0.70% | 188,994 |
| Aug 20, 2025 | 9.22 | 9.29 | 9.22 | 9.27 | 9.23 | 0.05% | 213,797 |
| Aug 19, 2025 | 9.21 | 9.26 | 9.21 | 9.26 | 9.22 | 1.09% | 1,066,340 |
| Aug 18, 2025 | 9.19 | 9.22 | 9.12 | 9.16 | 9.12 | -0.54% | 796,504 |
| Aug 15, 2025 | 9.25 | 9.26 | 9.17 | 9.21 | 9.17 | -1.13% | 500,848 |
| Aug 14, 2025 | 9.41 | 9.42 | 9.29 | 9.32 | 9.28 | -1.32% | 709,939 |
| Aug 13, 2025 | 9.38 | 9.46 | 9.38 | 9.44 | 9.40 | 1.56% | 219,959 |
| Aug 12, 2025 | 9.29 | 9.31 | 9.23 | 9.30 | 9.26 | -1.06% | 377,622 |
| Aug 11, 2025 | 9.42 | 9.45 | 9.38 | 9.40 | 9.36 | 0.16% | 239,146 |
| Aug 8, 2025 | 9.40 | 9.40 | 9.36 | 9.38 | 9.34 | -0.79% | 150,112 |
| Aug 7, 2025 | 9.51 | 9.58 | 9.44 | 9.46 | 9.42 | -0.26% | 263,819 |
| Aug 6, 2025 | 9.51 | 9.54 | 9.32 | 9.48 | 9.44 | -1.15% | 589,262 |
| Aug 5, 2025 | 9.48 | 9.60 | 9.48 | 9.59 | 9.55 | 0.74% | 360,773 |
| Aug 4, 2025 | 9.51 | 9.55 | 9.46 | 9.52 | 9.48 | 0.42% | 209,929 |
| Aug 1, 2025 | 9.46 | 9.51 | 9.44 | 9.48 | 9.44 | 1.17% | 663,521 |
| Jul 31, 2025 | 9.38 | 9.45 | 9.35 | 9.37 | 9.29 | 0.32% | 700,993 |
| Jul 30, 2025 | 9.33 | 9.35 | 9.28 | 9.34 | 9.26 | -0.80% | 331,645 |
| Jul 29, 2025 | 9.20 | 9.43 | 9.20 | 9.42 | 9.34 | 2.78% | 709,508 |
| Jul 28, 2025 | 9.16 | 9.21 | 9.13 | 9.16 | 9.08 | -0.87% | 230,403 |
| Jul 25, 2025 | 9.13 | 9.26 | 9.12 | 9.24 | 9.16 | 0.98% | 466,646 |
| Jul 24, 2025 | 9.08 | 9.22 | 9.08 | 9.15 | 9.07 | -0.33% | 337,441 |
| Jul 23, 2025 | 9.18 | 9.19 | 9.12 | 9.18 | 9.10 | -0.86% | 319,315 |
| Jul 22, 2025 | 9.21 | 9.31 | 9.19 | 9.26 | 9.18 | 0.98% | 408,949 |
| Jul 21, 2025 | 9.21 | 9.27 | 9.16 | 9.17 | 9.09 | 1.55% | 1,681,298 |
| Jul 18, 2025 | 9.07 | 9.08 | 9.01 | 9.03 | 8.96 | - | 164,746 |