Skip to main content
iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
BATS: GOVZ · Real-Time Price · USD
9.09
+0.03 (0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GOVZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.029.099.019.099.090.39%89,759
Apr 27, 20269.109.119.049.069.06-0.77%784,375
Apr 24, 20269.199.199.099.139.13-0.16%56,781
Apr 23, 20269.159.209.089.149.14-0.16%76,852
Apr 22, 20269.219.229.159.169.160.49%31,945
Apr 21, 20269.199.209.119.119.11-0.65%651,283
Apr 20, 20269.199.199.129.179.17-396,525
Apr 17, 20269.199.199.159.179.171.21%1,635,145
Apr 16, 20269.189.189.049.069.06-1.04%1,386,544
Apr 15, 20269.209.219.159.169.16-0.76%950,878
Apr 14, 20269.169.249.149.239.230.71%373,416
Apr 13, 20269.139.179.099.169.160.22%1,134,193
Apr 10, 20269.139.159.109.149.14-0.16%1,111,158
Apr 9, 20269.179.249.129.169.16-0.54%1,534,772
Apr 8, 20269.289.289.189.219.210.27%2,159,861
Apr 7, 20269.189.199.079.189.18-0.33%2,922,980
Apr 6, 20269.189.259.179.219.21-2,290,928
Apr 2, 20269.119.229.109.219.210.99%1,496,859
Apr 1, 20269.119.209.119.129.12-0.55%2,190,902
Mar 31, 20269.229.259.159.179.13-0.43%3,999,913
Mar 30, 20269.199.249.169.219.171.94%1,632,031
Mar 27, 20269.059.139.029.049.00-1.31%4,047,080
Mar 26, 20269.179.219.109.169.12-0.81%2,103,271
Mar 25, 20269.249.259.199.239.191.26%2,683,306
Mar 24, 20269.069.169.039.129.08-0.60%7,041,382
Mar 23, 20269.149.229.109.179.130.82%3,244,875
Mar 20, 20269.239.249.059.109.06-2.52%2,866,609
Mar 19, 20269.259.399.249.339.291.41%3,862,577
Mar 18, 20269.259.299.199.209.16-0.65%1,782,892
Mar 17, 20269.239.289.239.269.220.33%1,503,801
Mar 16, 20269.239.269.199.239.191.10%2,287,703
Mar 13, 20269.189.239.119.139.09-0.92%2,627,059
Mar 12, 20269.179.259.159.229.180.11%3,823,069
Mar 11, 20269.329.339.199.219.17-2.28%2,816,496
Mar 10, 20269.509.549.429.429.38-2.03%2,588,045
Mar 9, 20269.439.639.439.629.571.64%3,192,699
Mar 6, 20269.479.559.399.469.42-0.73%3,026,808
Mar 5, 20269.489.569.479.539.49-0.31%1,674,902
Mar 4, 20269.579.619.559.569.52-0.42%1,773,564
Mar 3, 20269.549.659.539.609.56-0.36%1,923,963
Mar 2, 20269.709.709.599.649.59-1.78%907,577
Feb 27, 20269.799.839.779.819.730.77%1,539,339
Feb 26, 20269.719.759.709.749.660.67%873,562
Feb 25, 20269.659.719.649.679.590.10%1,412,083
Feb 24, 20269.689.709.659.669.580.36%1,051,054
Feb 23, 20269.639.699.619.639.550.31%1,176,028
Feb 20, 20269.659.669.509.609.52-0.47%1,660,799
Feb 19, 20269.609.669.609.649.560.16%909,742
Feb 18, 20269.669.709.629.639.55-0.67%865,777
Feb 17, 20269.699.749.679.699.610.52%631,235
Feb 13, 20269.639.679.629.649.560.73%1,279,312
Feb 12, 20269.429.599.429.579.492.35%1,081,255
Feb 11, 20269.379.449.339.359.28-0.85%1,955,451
Feb 10, 20269.389.449.389.439.351.84%1,150,784
Feb 9, 20269.189.279.159.269.190.22%1,530,690
Feb 6, 20269.249.259.209.249.17-0.11%593,817
Feb 5, 20269.169.259.129.259.181.70%1,469,246
Feb 4, 20269.139.149.089.109.02-0.55%779,946
Feb 3, 20269.119.159.099.159.070.38%795,914
Feb 2, 20269.209.219.119.119.04-0.98%973,983
Jan 30, 20269.249.279.209.209.09-1.18%601,645
Jan 29, 20269.239.329.219.319.20-768,342
Jan 28, 20269.309.349.259.319.20-0.32%892,654
Jan 27, 20269.419.449.339.349.23-1.32%312,167
Jan 26, 20269.489.509.449.479.350.75%415,465
Jan 23, 20269.389.419.329.409.280.48%801,881
Jan 22, 20269.289.379.269.359.240.86%654,692
Jan 21, 20269.179.319.159.279.161.31%926,060
Jan 20, 20269.159.229.139.159.04-2.24%1,069,020
Jan 16, 20269.419.469.359.369.25-0.85%727,422
Jan 15, 20269.509.519.449.449.32-0.11%1,120,785
Jan 14, 20269.369.459.359.459.331.29%971,535
Jan 13, 20269.359.369.299.339.220.21%336,129
Jan 12, 20269.299.369.279.319.20-0.75%967,967
Jan 9, 20269.269.409.239.389.271.46%1,206,415
Jan 8, 20269.269.299.249.259.13-0.96%463,988
Jan 7, 20269.359.389.289.349.220.97%890,618
Jan 6, 20269.209.269.179.259.13-0.27%1,105,988
Jan 5, 20269.229.299.229.279.160.43%473,249
Jan 2, 20269.299.299.219.239.12-0.22%535,633
Dec 31, 20259.359.399.259.259.14-1.28%1,393,585
Dec 30, 20259.359.409.349.379.26-0.53%896,833
Dec 29, 20259.399.429.379.429.300.53%966,145
Dec 26, 20259.459.469.349.379.26-0.74%1,135,700
Dec 24, 20259.389.459.379.449.321.07%991,536
Dec 23, 20259.279.369.269.349.230.43%1,379,714
Dec 22, 20259.319.339.299.309.19-0.32%709,926
Dec 19, 20259.349.399.329.339.22-1.11%2,170,230
Dec 18, 20259.439.479.419.449.280.80%1,164,303
Dec 17, 20259.359.409.339.369.21-0.27%495,594
Dec 16, 20259.269.399.269.399.230.86%1,267,789
Dec 15, 20259.369.399.309.319.15-895,885
Dec 12, 20259.329.339.269.319.15-1.79%1,138,457
Dec 11, 20259.579.589.479.489.32-0.26%1,185,434
Dec 10, 20259.489.559.449.509.350.53%1,028,635
Dec 9, 20259.529.529.439.459.300.16%623,477
Dec 8, 20259.499.499.389.449.28-0.26%835,903
Dec 5, 20259.549.549.459.469.31-0.84%594,635
Dec 4, 20259.619.619.529.549.38-0.83%928,397
Dec 3, 20259.589.649.579.629.460.37%427,760