iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
BATS: GOVZ · Real-Time Price · USD
9.09
+0.03 (0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.02 | 9.09 | 9.01 | 9.09 | 9.09 | 0.39% | 89,759 |
| Apr 27, 2026 | 9.10 | 9.11 | 9.04 | 9.06 | 9.06 | -0.77% | 784,375 |
| Apr 24, 2026 | 9.19 | 9.19 | 9.09 | 9.13 | 9.13 | -0.16% | 56,781 |
| Apr 23, 2026 | 9.15 | 9.20 | 9.08 | 9.14 | 9.14 | -0.16% | 76,852 |
| Apr 22, 2026 | 9.21 | 9.22 | 9.15 | 9.16 | 9.16 | 0.49% | 31,945 |
| Apr 21, 2026 | 9.19 | 9.20 | 9.11 | 9.11 | 9.11 | -0.65% | 651,283 |
| Apr 20, 2026 | 9.19 | 9.19 | 9.12 | 9.17 | 9.17 | - | 396,525 |
| Apr 17, 2026 | 9.19 | 9.19 | 9.15 | 9.17 | 9.17 | 1.21% | 1,635,145 |
| Apr 16, 2026 | 9.18 | 9.18 | 9.04 | 9.06 | 9.06 | -1.04% | 1,386,544 |
| Apr 15, 2026 | 9.20 | 9.21 | 9.15 | 9.16 | 9.16 | -0.76% | 950,878 |
| Apr 14, 2026 | 9.16 | 9.24 | 9.14 | 9.23 | 9.23 | 0.71% | 373,416 |
| Apr 13, 2026 | 9.13 | 9.17 | 9.09 | 9.16 | 9.16 | 0.22% | 1,134,193 |
| Apr 10, 2026 | 9.13 | 9.15 | 9.10 | 9.14 | 9.14 | -0.16% | 1,111,158 |
| Apr 9, 2026 | 9.17 | 9.24 | 9.12 | 9.16 | 9.16 | -0.54% | 1,534,772 |
| Apr 8, 2026 | 9.28 | 9.28 | 9.18 | 9.21 | 9.21 | 0.27% | 2,159,861 |
| Apr 7, 2026 | 9.18 | 9.19 | 9.07 | 9.18 | 9.18 | -0.33% | 2,922,980 |
| Apr 6, 2026 | 9.18 | 9.25 | 9.17 | 9.21 | 9.21 | - | 2,290,928 |
| Apr 2, 2026 | 9.11 | 9.22 | 9.10 | 9.21 | 9.21 | 0.99% | 1,496,859 |
| 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 |