iShares 25+ Year Treasury STRIPS Bd ETF (GOVZ)
10.47
-0.07
(-0.66%)
USD |
BATS |
May 10, 16:00
10.43
-0.04
(-0.38%)
After-Hours: 19:18
GOVZ Price: 10.47 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 10.42 | 10.59 | 10.41 | 10.54 | 109630.0 |
May 08, 2024 | 10.53 | 10.54 | 10.49 | 10.50 | 104421.0 |
May 07, 2024 | 10.63 | 10.68 | 10.58 | 10.61 | 172849.0 |
May 06, 2024 | 10.43 | 10.50 | 10.39 | 10.48 | 247147.0 |
May 03, 2024 | 10.42 | 10.43 | 10.32 | 10.41 | 2.407M |
May 02, 2024 | 10.15 | 10.28 | 10.11 | 10.26 | 58808.00 |
May 01, 2024 | 10.24 | 10.35 | 10.20 | 10.22 | 132123.0 |
Apr 30, 2024 | 10.20 | 10.25 | 10.15 | 10.19 | 74055.00 |
Apr 29, 2024 | 10.22 | 10.35 | 10.20 | 10.30 | 918569.0 |
Apr 26, 2024 | 10.16 | 10.23 | 10.14 | 10.16 | 112938.0 |
Apr 25, 2024 | 10.04 | 10.10 | 10.01 | 10.09 | 166725.0 |
Apr 24, 2024 | 10.22 | 10.22 | 10.12 | 10.18 | 174177.0 |
Apr 23, 2024 | 10.28 | 10.40 | 10.24 | 10.30 | 140513.0 |
Apr 22, 2024 | 10.25 | 10.33 | 10.25 | 10.33 | 97027.00 |
Apr 19, 2024 | 10.40 | 10.40 | 10.32 | 10.36 | 84872.00 |
Apr 18, 2024 | 10.36 | 10.36 | 10.25 | 10.30 | 83367.00 |
Apr 17, 2024 | 10.29 | 10.38 | 10.23 | 10.36 | 91705.00 |
Apr 16, 2024 | 10.15 | 10.24 | 10.09 | 10.20 | 297337.0 |
Apr 15, 2024 | 10.41 | 10.41 | 10.24 | 10.31 | 361646.0 |
Apr 12, 2024 | 10.64 | 10.69 | 10.58 | 10.58 | 140159.0 |
Apr 11, 2024 | 10.58 | 10.58 | 10.42 | 10.48 | 317072.0 |
Apr 10, 2024 | 10.75 | 10.77 | 10.54 | 10.58 | 207745.0 |
Apr 09, 2024 | 10.83 | 10.92 | 10.82 | 10.90 | 80647.00 |
Apr 08, 2024 | 10.73 | 10.79 | 10.71 | 10.76 | 114939.0 |
Apr 05, 2024 | 10.81 | 10.86 | 10.75 | 10.75 | 324243.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.39
Minimum
Oct 19 2023
25.21
Maximum
Sep 24 2020
16.58
Average
15.56
Median
Jul 11 2022