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)

9.490 +0.020 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 08, 2025 9.640 9.655 9.465 9.470 495,087 -0.14(-1.46%)
May 07, 2025 9.650 9.680 9.595 9.610 568,113 +0.07(+0.73%)
May 06, 2025 9.400 9.550 9.380 9.540 578,869 +0.04(+0.42%)
May 05, 2025 9.530 9.540 9.430 9.500 547,513 -0.10(-1.04%)
May 02, 2025 9.590 9.655 9.570 9.600 725,697 -0.17(-1.69%)
May 01, 2025 9.850 9.850 9.671 9.765 1,097,357 -0.10(-1.06%)
Apr 30, 2025 9.950 10.01 9.855 9.870 1,384,099 -0.17(-1.69%)
Apr 29, 2025 9.900 10.06 9.900 10.04 311,718 +0.12(+1.21%)
Apr 28, 2025 9.780 9.935 9.780 9.920 696,959 +0.12(+1.22%)
Apr 25, 2025 9.860 9.869 9.780 9.800 631,795 +0.09(+0.93%)
Apr 24, 2025 9.670 9.735 9.635 9.710 1,034,138 +0.15(+1.57%)
Apr 23, 2025 9.850 9.890 9.535 9.560 896,830 +0.17(+1.81%)
Apr 22, 2025 9.460 9.505 9.380 9.390 661,011 +0.08(+0.86%)
Apr 21, 2025 9.400 9.486 9.310 9.310 826,951 -0.28(-2.92%)
Apr 17, 2025 9.690 9.730 9.540 9.590 764,292 -0.15(-1.54%)
Apr 16, 2025 9.670 9.798 9.620 9.740 1,688,520 +0.06(+0.62%)
Apr 15, 2025 9.560 9.760 9.545 9.680 2,772,384 +0.05(+0.52%)
Apr 14, 2025 9.650 9.685 9.515 9.630 1,959,797 +0.06(+0.63%)
Apr 11, 2025 9.330 9.650 9.205 9.570 3,050,667 +0.13(+1.38%)
Apr 10, 2025 9.660 9.735 9.415 9.440 2,048,603 -0.48(-4.84%)
Apr 09, 2025 9.610 9.920 9.320 9.920 2,068,717 +0.12(+1.22%)
Apr 08, 2025 9.980 10.10 9.750 9.800 950,519 -0.30(-2.97%)
Apr 07, 2025 10.40 10.44 10.02 10.10 3,091,070 -0.56(-5.25%)
Apr 04, 2025 10.72 10.81 10.61 10.66 1,456,992 +0.25(+2.40%)
Apr 03, 2025 10.54 10.55 10.40 10.41 878,005 +0.03(+0.29%)
Apr 02, 2025 10.56 10.55 10.24 10.38 560,032 +0.00(+0.00%)
Apr 01, 2025 10.34 10.46 10.34 10.38 789,254 +0.15(+1.47%)
Mar 31, 2025 10.26 10.27 10.10 10.23 621,928 +0.17(+1.73%)
Mar 28, 2025 10.01 10.09 10.00 10.06 637,831 +0.20(+2.07%)
Mar 27, 2025 9.851 9.866 9.797 9.851 510,709 -0.07(-0.70%)
Mar 26, 2025 9.971 9.981 9.896 9.921 491,467 -0.11(-1.09%)
Mar 25, 2025 9.981 10.07 9.981 10.03 345,344 -0.01(-0.05%)
Mar 24, 2025 10.11 10.12 10.02 10.04 829,913 -0.15(-1.52%)
Mar 21, 2025 10.33 10.33 10.18 10.19 539,208 -0.14(-1.35%)
Mar 20, 2025 10.50 10.51 10.31 10.33 447,801 +0.00(+0.00%)
Mar 19, 2025 10.27 10.33 10.21 10.33 507,138 +0.07(+0.68%)
Mar 18, 2025 10.15 10.30 10.15 10.26 699,906 +0.03(+0.29%)
Mar 17, 2025 10.28 10.34 10.20 10.23 788,833 +0.08(+0.83%)
Mar 14, 2025 10.12 10.19 10.08 10.15 650,903 -0.08(-0.83%)
Mar 13, 2025 10.03 10.24 10.00 10.23 1,665,493 +0.13(+1.28%)
Mar 12, 2025 10.13 10.19 10.08 10.10 1,430,616 -0.10(-0.98%)
Mar 11, 2025 10.29 10.39 10.15 10.20 1,575,397 -0.11(-1.06%)
Mar 10, 2025 10.32 10.42 10.31 10.31 1,684,742 +0.14(+1.37%)
Mar 07, 2025 10.35 10.35 10.14 10.17 1,152,317 -0.05(-0.54%)
Mar 06, 2025 10.25 10.31 10.11 10.22 897,091 -0.06(-0.63%)
Mar 05, 2025 10.41 10.47 10.26 10.29 759,103 -0.11(-1.05%)
Mar 04, 2025 10.60 10.63 10.37 10.40 779,168 -0.24(-2.25%)
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 Of Service.