iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)

BATS: GOVZ · Real-Time Price · USD

34.86

+0.40 (1.16%)

At close: Jul 27, 2026, 4:00 PM EDT

34.79

-0.07 (-0.20%)

After-hours: Jul 27, 2026, 4:54 PM EDT

GOVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	34.82	34.92	34.70	34.84	34.84	1.09%	12,538
Jul 24, 2026	34.57	34.78	34.46	34.46	34.46	-0.14%	126,590
Jul 23, 2026	34.34	34.51	34.34	34.51	34.51	-0.23%	4,715
Jul 22, 2026	34.58	34.74	34.54	34.59	34.59	-0.22%	12,708
Jul 21, 2026	34.67	34.72	34.48	34.67	34.67	-0.33%	206,362
Jul 20, 2026	35.08	35.08	34.73	34.78	34.78	-1.22%	263,906
Jul 17, 2026	35.23	35.37	35.20	35.21	35.21	0.72%	144,930
Jul 16, 2026	34.72	34.96	34.68	34.96	34.96	0.03%	122,859
Jul 15, 2026	34.91	35.11	34.90	34.95	34.95	-0.01%	231,767
Jul 14, 2026	35.04	35.26	34.95	34.96	34.96	-0.16%	208,306
Jul 13, 2026	35.11	35.17	34.97	35.01	35.01	-0.87%	181,044
Jul 10, 2026	35.28	35.37	35.13	35.32	35.32	0.09%	143,239
Jul 9, 2026	35.14	35.38	35.12	35.29	35.29	0.18%	132,962
Jul 8, 2026	35.21	35.30	35.04	35.22	35.22	-0.16%	156,088
Jul 7, 2026	35.68	35.73	35.28	35.28	35.28	-1.92%	403,036
Jul 6, 2026	35.95	35.97	35.75	35.97	35.97	-0.25%	139,610
Jul 2, 2026	35.94	36.21	35.94	36.06	36.06	-0.14%	82,731
Jul 1, 2026	36.10	36.27	36.07	36.11	36.11	-1.28%	136,261
Jun 30, 2026	37.17	37.18	36.67	36.73	36.58	-1.77%	128,235
Jun 29, 2026	37.38	37.49	37.35	37.39	37.24	0.21%	129,433
Jun 26, 2026	37.13	37.34	37.13	37.31	37.16	-0.40%	100,945
Jun 25, 2026	37.62	37.75	37.40	37.46	37.31	-0.13%	110,332
Jun 24, 2026	37.34	37.58	37.33	37.51	37.36	2.29%	175,198
Jun 23, 2026	36.57	36.82	36.57	36.67	36.52	0.22%	112,766
Jun 22, 2026	36.76	36.78	36.52	36.59	36.44	-1.16%	211,899
Jun 18, 2026	37.36	37.44	36.98	37.02	36.87	0.46%	272,910
Jun 17, 2026	36.59	36.88	36.36	36.85	36.70	0.93%	249,010
Jun 16, 2026	36.31	36.64	36.31	36.51	36.36	0.97%	89,094
Jun 15, 2026	36.29	36.40	36.11	36.16	36.01	-0.11%	91,475
Jun 12, 2026	36.14	36.29	36.00	36.20	36.05	-0.52%	128,005
Jun 11, 2026	35.91	36.42	35.77	36.39	36.24	2.08%	461,899
Jun 10, 2026	35.81	35.94	35.53	35.65	35.50	-0.59%	209,056
Jun 9, 2026	35.75	35.88	35.60	35.86	35.71	0.99%	150,882
Jun 8, 2026	35.94	35.98	35.50	35.51	35.36	-1.06%	411,397
Jun 5, 2026	35.73	36.03	35.68	35.89	35.74	-0.33%	338,352
Jun 4, 2026	36.05	36.14	35.96	36.01	35.86	0.36%	140,869
Jun 3, 2026	35.87	35.94	35.74	35.88	35.73	-0.50%	135,712
Jun 2, 2026	36.16	36.16	35.98	36.06	35.91	0.45%	211,053
Jun 1, 2026	35.61	35.97	35.49	35.90	35.75	0.42%	325,100
May 29, 2026	36.07	36.14	35.86	35.92	35.60	-0.22%	394,848
May 28, 2026	35.81	36.18	35.72	36.00	35.68	0.76%	363,514
May 27, 2026	35.65	35.82	35.62	35.73	35.41	0.51%	679,356
May 26, 2026	35.76	35.79	35.45	35.55	35.24	0.71%	246,287
May 22, 2026	35.22	35.34	35.00	35.30	34.99	0.94%	251,761
May 21, 2026	34.54	35.01	34.37	34.97	34.66	0.81%	417,541
May 20, 2026	34.16	34.79	34.16	34.69	34.38	1.58%	510,909
May 19, 2026	34.15	34.28	34.00	34.15	33.85	-1.01%	263,098
May 18, 2026	34.64	34.74	34.36	34.50	34.19	-0.38%	679,711
May 15, 2026	34.73	34.77	34.55	34.63	34.32	-2.18%	373,056
May 14, 2026	35.59	35.71	35.40	35.40	35.09	0.37%	409,955