Skip to main content
iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
BATS: GOVZ · Real-Time Price · USD
9.46
-0.07 (-0.73%)
At close: Mar 6, 2026, 4:00 PM EST
9.45
-0.01 (-0.11%)
After-hours: Mar 6, 2026, 8:00 PM EST

GOVZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.479.559.399.469.46-0.73%3,026,808
Mar 5, 20269.499.559.479.539.53-0.31%101,331
Mar 4, 20269.579.619.559.569.56-0.42%1,773,564
Mar 3, 20269.549.659.539.609.60-0.36%1,923,953
Mar 2, 20269.709.709.599.649.64-1.78%907,577
Feb 27, 20269.799.839.779.819.770.77%1,539,339
Feb 26, 20269.719.759.709.749.700.67%873,562
Feb 25, 20269.659.719.649.679.630.10%1,412,083
Feb 24, 20269.689.709.659.669.620.36%1,051,054
Feb 23, 20269.639.699.619.639.590.31%1,176,028
Feb 20, 20269.659.669.509.609.56-0.47%1,660,799
Feb 19, 20269.609.669.609.649.600.16%909,742
Feb 18, 20269.669.709.629.639.59-0.67%865,777
Feb 17, 20269.699.749.679.699.650.52%631,235
Feb 13, 20269.639.679.629.649.600.73%1,279,312
Feb 12, 20269.429.599.429.579.532.35%1,081,255
Feb 11, 20269.379.449.339.359.32-0.85%1,955,451
Feb 10, 20269.389.449.389.439.401.84%1,150,784
Feb 9, 20269.189.279.159.269.230.22%1,530,690
Feb 6, 20269.249.259.209.249.21-0.11%593,817
Feb 5, 20269.169.259.129.259.221.70%1,469,246
Feb 4, 20269.139.149.089.109.06-0.55%779,946
Feb 3, 20269.119.159.099.159.110.38%795,914
Feb 2, 20269.209.219.119.119.08-0.98%973,983
Jan 30, 20269.249.279.209.209.13-1.18%601,645
Jan 29, 20269.239.329.219.319.24-768,342
Jan 28, 20269.309.349.259.319.24-0.32%892,654
Jan 27, 20269.419.449.339.349.27-1.32%312,167
Jan 26, 20269.489.509.449.479.390.75%415,465
Jan 23, 20269.389.419.329.409.320.48%801,881
Jan 22, 20269.289.379.269.359.280.86%654,692
Jan 21, 20269.179.319.159.279.201.31%926,060
Jan 20, 20269.159.229.139.159.08-2.24%1,069,020
Jan 16, 20269.419.469.359.369.29-0.85%727,422
Jan 15, 20269.509.519.449.449.36-0.11%1,120,785
Jan 14, 20269.369.459.359.459.371.29%971,535
Jan 13, 20269.359.369.299.339.260.21%336,129
Jan 12, 20269.299.369.279.319.24-0.75%967,967
Jan 9, 20269.269.409.239.389.311.46%1,206,415
Jan 8, 20269.269.299.249.259.17-0.96%463,988
Jan 7, 20269.359.389.289.349.260.97%890,618
Jan 6, 20269.209.269.179.259.17-0.27%1,105,988
Jan 5, 20269.229.299.229.279.200.43%473,249
Jan 2, 20269.299.299.219.239.16-0.22%535,633
Dec 31, 20259.359.399.259.259.18-1.28%1,393,585
Dec 30, 20259.359.409.349.379.30-0.53%896,833
Dec 29, 20259.399.429.379.429.340.53%966,145
Dec 26, 20259.459.469.349.379.30-0.74%1,135,700
Dec 24, 20259.389.459.379.449.361.07%991,536
Dec 23, 20259.279.369.269.349.270.43%1,379,714
Dec 22, 20259.319.339.299.309.23-0.32%709,926
Dec 19, 20259.349.399.329.339.26-1.11%2,170,230
Dec 18, 20259.439.479.419.449.320.80%1,164,303
Dec 17, 20259.359.409.339.369.25-0.27%495,594
Dec 16, 20259.269.399.269.399.270.86%1,267,789
Dec 15, 20259.369.399.309.319.19-895,885
Dec 12, 20259.329.339.269.319.19-1.79%1,138,457
Dec 11, 20259.579.589.479.489.36-0.26%1,185,434
Dec 10, 20259.489.559.449.509.390.53%1,028,635
Dec 9, 20259.529.529.439.459.340.16%623,477
Dec 8, 20259.499.499.389.449.32-0.26%835,903
Dec 5, 20259.549.549.459.469.35-0.84%594,635
Dec 4, 20259.619.619.529.549.42-0.83%928,397
Dec 3, 20259.589.649.579.629.500.37%427,760
Dec 2, 20259.569.619.529.599.47-1,013,617
Dec 1, 20259.609.629.589.599.47-2.29%1,194,718
Nov 28, 20259.849.889.789.819.65-0.81%416,620
Nov 26, 20259.809.919.759.899.730.82%1,325,465
Nov 25, 20259.839.899.799.819.650.36%1,516,993
Nov 24, 20259.769.809.749.789.621.09%1,433,987
Nov 21, 20259.719.729.639.679.520.16%1,091,092
Nov 20, 20259.609.699.609.669.500.52%1,061,929
Nov 19, 20259.669.679.599.619.45-0.26%676,202
Nov 18, 20259.679.709.599.639.48-0.21%535,191
Nov 17, 20259.659.709.639.659.500.42%898,208
Nov 14, 20259.789.799.619.619.46-1.03%1,695,040
Nov 13, 20259.819.839.719.719.56-1.47%251,595
Nov 12, 20259.839.909.829.869.700.20%487,143
Nov 11, 20259.829.859.809.849.680.77%475,035
Nov 10, 20259.759.779.729.769.61-744,176
Nov 7, 20259.729.809.719.769.61-0.46%710,417
Nov 6, 20259.769.829.769.819.651.55%815,509
Nov 5, 20259.769.779.659.669.50-1.88%1,284,218
Nov 4, 20259.819.879.819.849.680.41%1,218,626
Nov 3, 20259.809.839.769.809.64-1.01%1,387,753
Oct 31, 20259.969.979.889.909.70-0.65%1,876,242
Oct 30, 20259.9310.059.939.979.77-0.94%831,082
Oct 29, 202510.2110.2110.0610.069.86-1.66%1,056,792
Oct 28, 202510.2110.2610.1910.2310.030.54%594,139
Oct 27, 202510.1010.1810.0510.189.970.74%773,740
Oct 24, 202510.1410.1410.0610.109.90-0.10%907,741
Oct 23, 202510.1510.1710.0810.119.91-1.22%3,361,976
Oct 22, 202510.2210.2510.1910.2410.030.10%812,401
Oct 21, 202510.2210.2510.2010.2310.020.99%863,741
Oct 20, 202510.1210.1310.0810.139.920.70%895,672
Oct 17, 202510.0710.0710.0110.069.86-0.25%1,523,303
Oct 16, 20259.9610.119.9310.089.881.10%1,987,585
Oct 15, 202510.0210.089.949.979.77-0.25%1,526,093
Oct 14, 20259.9610.019.9210.009.800.55%1,618,402
Oct 13, 20259.889.959.829.949.74-0.15%676,592