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

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

9.870 +0.050 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 15, 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 (%)
Sep 15, 2025 9.850 9.915 9.840 9.870 1,334,276 +0.05(+0.51%)
Sep 12, 2025 9.780 9.830 9.731 9.820 1,466,900 -0.06(-0.61%)
Sep 11, 2025 9.800 9.901 9.780 9.880 1,070,935 +0.12(+1.23%)
Sep 10, 2025 9.695 9.820 9.651 9.760 492,074 +0.09(+0.93%)
Sep 09, 2025 9.690 9.715 9.625 9.670 2,025,941 -0.10(-1.02%)
Sep 08, 2025 9.640 9.778 9.635 9.770 1,061,625 +0.24(+2.52%)
Sep 05, 2025 9.430 9.530 9.430 9.530 845,080 +0.25(+2.75%)
Sep 04, 2025 9.240 9.280 9.161 9.275 1,312,261 +0.10(+1.09%)
Sep 03, 2025 9.050 9.210 9.040 9.175 567,211 +0.19(+2.11%)
Sep 02, 2025 8.990 9.030 8.952 8.985 916,040 -0.15(-1.59%)
Aug 29, 2025 9.190 9.200 9.120 9.130 577,066 -0.16(-1.72%)
Aug 28, 2025 9.200 9.290 9.175 9.290 1,050,178 +0.11(+1.25%)
Aug 27, 2025 9.070 9.180 9.050 9.175 882,036 -0.03(-0.33%)
Aug 26, 2025 9.175 9.210 9.100 9.205 1,563,209 -0.05(-0.59%)
Aug 25, 2025 9.230 9.295 9.220 9.260 782,785 -0.02(-0.22%)
Aug 22, 2025 9.290 9.330 9.225 9.280 815,581 +0.08(+0.87%)
Aug 21, 2025 9.210 9.245 9.140 9.200 188,994 -0.07(-0.70%)
Aug 20, 2025 9.220 9.290 9.220 9.265 213,796 +0.01(+0.05%)
Aug 19, 2025 9.210 9.260 9.210 9.260 1,066,340 +0.10(+1.09%)
Aug 18, 2025 9.190 9.215 9.115 9.160 796,505 -0.05(-0.54%)
Aug 15, 2025 9.250 9.260 9.170 9.210 500,848 -0.10(-1.13%)
Aug 14, 2025 9.410 9.420 9.290 9.315 709,939 -0.12(-1.32%)
Aug 13, 2025 9.380 9.455 9.380 9.440 219,959 +0.14(+1.56%)
Aug 12, 2025 9.290 9.310 9.230 9.295 377,612 -0.10(-1.06%)
Aug 11, 2025 9.420 9.450 9.380 9.395 239,146 +0.01(+0.16%)
Aug 08, 2025 9.400 9.400 9.360 9.380 150,112 -0.07(-0.79%)
Aug 07, 2025 9.510 9.575 9.440 9.455 263,819 -0.03(-0.26%)
Aug 06, 2025 9.510 9.535 9.315 9.480 589,255 -0.11(-1.15%)
Aug 05, 2025 9.480 9.600 9.480 9.590 360,773 +0.07(+0.74%)
Aug 04, 2025 9.510 9.550 9.455 9.520 209,929 +0.04(+0.42%)
Aug 01, 2025 9.460 9.505 9.440 9.480 663,521 +0.15(+1.60%)
Jul 31, 2025 9.341 9.406 9.306 9.331 703,922 +0.03(+0.32%)
Jul 30, 2025 9.291 9.306 9.241 9.301 333,030 -0.07(-0.80%)
Jul 29, 2025 9.162 9.391 9.162 9.376 712,473 +0.25(+2.78%)
Jul 28, 2025 9.122 9.172 9.093 9.122 231,365 -0.08(-0.87%)
Jul 25, 2025 9.092 9.216 9.082 9.202 468,596 +0.09(+0.98%)
Jul 24, 2025 9.042 9.177 9.042 9.112 332,826 -0.03(-0.33%)
Jul 23, 2025 9.142 9.152 9.082 9.142 320,649 -0.08(-0.86%)
Jul 22, 2025 9.172 9.271 9.152 9.221 410,657 +0.09(+0.98%)
Jul 21, 2025 9.172 9.231 9.122 9.132 1,688,325 +0.14(+1.55%)
Jul 18, 2025 9.027 9.042 8.973 8.992 165,434 +0.00(+0.00%)
Jul 17, 2025 9.022 9.062 8.977 8.992 963,415 +0.00(+0.00%)
Jul 16, 2025 9.032 9.102 8.808 8.992 2,133,544 +0.00(+0.00%)
Jul 15, 2025 9.132 9.132 8.968 8.992 698,522 -0.10(-1.10%)
Jul 14, 2025 9.052 9.122 9.032 9.092 644,909 -0.02(-0.22%)
Jul 11, 2025 9.221 9.221 9.092 9.112 413,458 -0.23(-2.45%)
Jul 10, 2025 9.321 9.361 9.261 9.341 256,816 +0.01(+0.16%)
Jul 09, 2025 9.192 9.331 9.192 9.326 293,296 +0.13(+1.46%)
Jul 08, 2025 9.092 9.192 9.057 9.192 596,347 +0.01(+0.11%)
Jul 07, 2025 9.251 9.281 9.157 9.182 503,053 -0.19(-2.02%)
Jul 03, 2025 9.421 9.421 9.341 9.371 332,967 -0.10(-1.10%)
Jul 02, 2025 9.401 9.460 9.381 9.475 355,464 -0.10(-1.09%)
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.