Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares 25 Year Treasury STRIPS Bond ETF (NY: GOVZ )

10.06 +0.07 (+0.70%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 10.09 10.16 10.05 10.06 413,039 +0.07(+0.70%)
Feb 13, 2025 9.900 10.04 9.885 9.990 533,311 +0.24(+2.46%)
Feb 12, 2025 9.750 9.815 9.665 9.750 513,332 -0.20(-1.96%)
Feb 11, 2025 9.950 9.985 9.930 9.945 421,300 -0.08(-0.85%)
Feb 10, 2025 10.09 10.14 10.01 10.03 215,954 -0.08(-0.79%)
Feb 07, 2025 10.10 10.15 10.05 10.11 420,722 -0.12(-1.17%)
Feb 06, 2025 10.24 10.28 10.17 10.23 372,978 +0.00(+0.00%)
Feb 05, 2025 10.14 10.28 10.14 10.23 510,757 +0.28(+2.81%)
Feb 04, 2025 9.800 9.950 9.775 9.950 548,004 +0.04(+0.40%)
Feb 03, 2025 10.01 10.09 9.840 9.910 1,263,538 +0.08(+0.81%)
Jan 31, 2025 9.930 9.970 9.730 9.830 658,652 -0.09(-0.91%)
Jan 30, 2025 9.940 9.980 9.885 9.920 542,642 +0.05(+0.51%)
Jan 29, 2025 9.930 9.980 9.810 9.870 443,519 -0.03(-0.30%)
Jan 28, 2025 9.850 9.910 9.810 9.900 589,877 -0.03(-0.30%)
Jan 27, 2025 9.910 9.940 9.840 9.930 533,410 +0.19(+1.95%)
Jan 24, 2025 9.660 9.760 9.630 9.740 526,482 +0.05(+0.52%)
Jan 23, 2025 9.670 9.720 9.620 9.690 449,071 -0.13(-1.32%)
Jan 22, 2025 9.910 9.920 9.790 9.820 399,522 -0.08(-0.81%)
Jan 21, 2025 9.890 9.955 9.855 9.900 417,706 +0.15(+1.54%)
Jan 17, 2025 9.835 9.835 9.735 9.750 419,308 +0.00(+0.00%)
Jan 16, 2025 9.670 9.800 9.615 9.750 426,461 +0.06(+0.67%)
Jan 15, 2025 9.670 9.735 9.630 9.685 257,034 +0.22(+2.38%)
Jan 14, 2025 9.440 9.470 9.383 9.460 319,122 -0.02(-0.21%)
Jan 13, 2025 9.500 9.530 9.415 9.480 634,299 -0.01(-0.11%)
Jan 10, 2025 9.400 9.550 9.400 9.490 916,509 -0.06(-0.63%)
Jan 08, 2025 9.450 9.590 9.420 9.550 858,935 +0.00(+0.00%)
Jan 07, 2025 9.680 9.710 9.525 9.550 573,452 -0.20(-2.05%)
Jan 06, 2025 9.770 9.810 9.710 9.750 930,239 -0.08(-0.81%)
Jan 03, 2025 9.910 9.950 9.815 9.830 296,022 -0.07(-0.71%)
Jan 02, 2025 9.950 10.00 9.840 9.900 820,649 +0.02(+0.20%)
Dec 31, 2024 9.880 0 -0.10(-1.00%)
Dec 30, 2024 9.990 10.02 9.850 9.980 1,103,407 +0.12(+1.22%)
Dec 27, 2024 9.940 9.988 9.860 9.860 762,426 -0.14(-1.40%)
Dec 26, 2024 9.880 10.03 9.880 10.00 910,768 -0.01(-0.10%)
Dec 24, 2024 9.850 10.02 9.840 10.01 545,806 +0.07(+0.70%)
Dec 23, 2024 10.05 10.07 9.930 9.940 731,346 -0.15(-1.49%)
Dec 20, 2024 10.13 10.21 10.09 10.09 1,384,832 +0.03(+0.30%)
Dec 19, 2024 10.09 10.14 9.960 10.06 1,731,296 -0.25(-2.42%)
Dec 18, 2024 10.40 10.49 10.29 10.31 1,080,565 -0.17(-1.61%)
Dec 17, 2024 10.42 10.52 10.42 10.48 1,225,782 +0.09(+0.86%)
Dec 16, 2024 10.42 10.44 10.33 10.39 692,623 -0.40(-3.69%)
Dec 13, 2024 10.48 10.79 10.34 10.79 759,210 +0.27(+2.57%)
Dec 12, 2024 10.63 10.63 10.50 10.52 480,889 -0.21(-1.96%)
Dec 11, 2024 10.89 10.93 10.72 10.73 596,226 -0.18(-1.64%)
Dec 10, 2024 10.90 10.96 10.90 10.91 216,027 -0.10(-0.90%)
Dec 09, 2024 11.12 11.12 11.00 11.01 254,601 -0.17(-1.52%)
Dec 06, 2024 11.27 11.28 11.13 11.18 251,470 -0.01(-0.09%)
Dec 05, 2024 11.08 11.22 11.08 11.19 224,182 +0.05(+0.45%)
Dec 04, 2024 10.89 11.16 10.86 11.14 315,143 +0.19(+1.73%)
Dec 03, 2024 11.11 11.14 10.94 10.95 391,301 -0.16(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.