iShares 25+ Year Treasury STRIPS Bond ETF

GOVZ
🏛️ usa →
9.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 9.67 9.67 9.67 9.67 1.1K
09:34 9.67 9.67 9.67 9.66 0.6K
09:35 9.67 9.67 9.67 9.66 0.2K
09:36 9.67 9.67 9.67 9.67 6.7K
09:37 9.67 9.67 9.67 9.67 6.7K
09:38 9.67 9.67 9.67 9.67 8.3K
09:42 9.67 9.67 9.67 9.67 7.1K
09:43 9.67 9.67 9.67 9.67 0.7K
09:44 9.67 9.67 9.67 9.67 0.6K
09:46 9.67 9.67 9.67 9.67 0.7K
09:47 9.67 9.67 9.67 9.66 0.9K
09:50 9.66 9.66 9.66 9.66 1.7K
09:51 9.65 9.65 9.65 9.65 0.4K
09:52 9.66 9.66 9.66 9.65 0.2K
09:58 9.66 9.66 9.66 9.66 27.3K
10:00 9.67 9.67 9.67 9.67 0.7K
10:01 9.67 9.67 9.67 9.67 0.5K
10:03 9.67 9.67 9.67 9.66 7.1K
10:04 9.67 9.67 9.67 9.67 8.0K
10:06 9.67 9.67 9.67 9.67 26.0K
10:10 9.67 9.67 9.67 9.67 0.4K
10:12 9.67 9.67 9.67 9.66 0.5K
10:17 9.67 9.67 9.67 9.67 2.0K
10:26 9.68 9.68 9.68 9.68 0.2K
10:27 9.70 9.70 9.70 9.70 0.6K
10:30 9.69 9.69 9.69 9.69 11.1K
10:31 9.69 9.69 9.69 9.69 18.2K
10:32 9.68 9.68 9.68 9.68 1.2K
10:37 9.70 9.70 9.70 9.70 17.8K
10:40 9.71 9.71 9.71 9.71 1.0K
10:42 9.72 9.73 9.72 9.72 37.1K
10:43 9.74 9.74 9.74 9.74 0.4K
10:44 9.75 9.75 9.75 9.75 1.7K
10:45 9.75 9.76 9.75 9.75 18.3K
10:46 9.74 9.75 9.74 9.75 14.1K
10:48 9.75 9.76 9.75 9.76 32.0K
10:49 9.75 9.75 9.75 9.75 12.3K
10:52 9.74 9.74 9.74 9.74 2.8K
10:54 9.74 9.74 9.74 9.74 0.2K
10:55 9.73 9.73 9.73 9.73 8.6K
10:56 9.73 9.73 9.72 9.72 10.4K
10:58 9.73 9.73 9.73 9.73 10.0K
10:59 9.73 9.73 9.73 9.73 7.2K
11:00 9.73 9.73 9.73 9.73 0.2K
11:01 9.72 9.72 9.72 9.72 8.4K
11:02 9.72 9.72 9.72 9.72 10.1K
11:03 9.72 9.72 9.71 9.71 4.6K
11:04 9.72 9.72 9.71 9.71 10.5K
11:05 9.70 9.70 9.70 9.70 15.5K
11:06 9.70 9.70 9.70 9.70 7.7K
11:09 9.69 9.69 9.69 9.69 1.0K
11:10 9.69 9.69 9.69 9.69 8.0K
11:11 9.69 9.69 9.68 9.69 9.9K
11:14 9.68 9.68 9.68 9.68 8.4K
11:16 9.67 9.67 9.67 9.67 8.7K
11:28 9.67 9.67 9.67 9.67 8.0K
11:31 9.68 9.68 9.68 9.68 26.6K
11:50 9.65 9.65 9.65 9.65 1.4K
12:00 9.65 9.65 9.65 9.65 0.4K
12:01 9.64 9.64 9.64 9.64 2.6K
12:11 9.62 9.62 9.62 9.62 1.9K
12:13 9.62 9.62 9.62 9.62 10.0K
12:16 9.63 9.63 9.63 9.63 4.8K
12:29 9.63 9.63 9.63 9.63 1.0K
12:32 9.64 9.64 9.64 9.64 2.5K
12:42 9.64 9.64 9.64 9.64 0.2K
12:43 9.64 9.64 9.64 9.64 0.2K
12:44 9.64 9.64 9.64 9.64 2.0K
12:45 9.64 9.64 9.64 9.64 3.1K
12:46 9.64 9.64 9.64 9.64 0.2K
12:47 9.64 9.64 9.64 9.63 0.2K
12:49 9.65 9.65 9.65 9.65 1.1K
12:54 9.65 9.65 9.65 9.65 3.9K
12:56 9.64 9.64 9.64 9.64 0.9K
12:59 9.64 9.64 9.64 9.64 2.9K
13:06 9.65 9.65 9.65 9.65 9.6K
13:08 9.65 9.65 9.65 9.65 1.3K
13:14 9.66 9.66 9.66 9.66 0.1K
13:15 9.65 9.65 9.65 9.65 0.2K
13:24 9.64 9.64 9.64 9.64 0.1K
13:25 9.64 9.64 9.64 9.64 8.0K
13:31 9.64 9.64 9.64 9.64 8.1K
13:32 9.64 9.64 9.64 9.64 8.0K
13:34 9.63 9.63 9.63 9.63 0.7K
13:37 9.63 9.63 9.63 9.63 7.5K
13:42 9.64 9.64 9.64 9.64 0.2K
13:47 9.63 9.63 9.63 9.63 8.0K
13:48 9.63 9.63 9.63 9.63 0.3K
13:49 9.63 9.63 9.63 9.63 0.8K
13:57 9.62 9.62 9.62 9.62 8.0K
13:58 9.62 9.62 9.62 9.62 4.3K
13:59 9.62 9.62 9.62 9.62 0.2K
14:00 9.62 9.63 9.62 9.63 8.2K
14:01 9.62 9.62 9.62 9.62 8.3K
14:07 9.62 9.62 9.62 9.62 8.4K
14:33 9.63 9.63 9.63 9.63 10.2K
14:58 9.63 9.63 9.63 9.63 2.7K
14:59 9.63 9.63 9.63 9.63 4.7K
15:01 9.63 9.63 9.63 9.63 0.2K
15:04 9.63 9.63 9.63 9.63 13.6K
15:07 9.64 9.64 9.64 9.64 0.1K
15:08 9.63 9.63 9.63 9.63 8.2K
15:10 9.63 9.63 9.63 9.63 8.8K
15:12 9.63 9.63 9.63 9.63 8.0K
15:17 9.63 9.63 9.63 9.63 8.0K
15:26 9.63 9.63 9.62 9.62 7.1K
15:39 9.63 9.63 9.63 9.63 4.1K
15:44 9.63 9.63 9.63 9.62 0.3K
15:49 9.64 9.64 9.64 9.64 2.6K
15:53 9.63 9.63 9.63 9.63 0.3K
15:54 9.64 9.64 9.64 9.64 6.3K
15:55 9.65 9.65 9.64 9.64 1.8K
15:56 9.65 9.65 9.65 9.65 7.2K
15:58 9.64 9.65 9.64 9.65 0.5K
15:59 9.65 9.65 9.65 9.65 8.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.67 9.76 9.62 9.65 0.7M
2025-09-25 9.64 9.67 9.57 9.67 1.4M
2025-09-24 9.65 9.67 9.59 9.64 1.7M
2025-09-23 9.63 9.70 9.59 9.70 1.8M
2025-09-22 9.59 9.62 9.53 9.59 1.1M
2025-09-19 9.66 9.68 9.59 9.64 0.7M
2025-09-18 9.70 9.73 9.63 9.68 2.3M
2025-09-17 9.98 10.02 9.82 9.87 1.7M
2025-09-16 9.85 9.92 9.84 9.88 1.1M
2025-09-15 9.85 9.92 9.84 9.87 1.3M
2025-09-12 9.78 9.83 9.73 9.82 1.5M
2025-09-11 9.80 9.90 9.78 9.88 1.1M
2025-09-10 9.70 9.82 9.65 9.76 0.5M
2025-09-09 9.70 9.72 9.63 9.67 2.0M
2025-09-08 9.64 9.78 9.64 9.77 1.1M
2025-09-05 9.43 9.53 9.43 9.53 0.8M
2025-09-04 9.25 9.28 9.16 9.28 1.3M
2025-09-03 9.05 9.21 9.04 9.18 0.6M
2025-09-02 8.99 9.03 8.95 8.99 0.9M
2025-08-29 9.19 9.20 9.12 9.13 0.6M
2025-08-28 9.20 9.29 9.18 9.29 1.1M
2025-08-27 9.08 9.18 9.05 9.18 0.9M
2025-08-26 9.18 9.21 9.10 9.21 1.6M
2025-08-25 9.23 9.30 9.22 9.26 0.8M
2025-08-22 9.29 9.33 9.23 9.28 0.8M
2025-08-21 9.21 9.25 9.14 9.20 0.2M
2025-08-20 9.22 9.29 9.22 9.27 0.2M
2025-08-19 9.21 9.26 9.21 9.26 1.1M
2025-08-18 9.19 9.22 9.12 9.16 0.8M
2025-08-15 9.25 9.26 9.17 9.21 0.5M
2025-08-14 9.41 9.42 9.29 9.32 0.7M
2025-08-13 9.38 9.46 9.38 9.44 0.2M
2025-08-12 9.29 9.31 9.23 9.30 0.4M
2025-08-11 9.42 9.45 9.38 9.40 0.2M
2025-08-08 9.40 9.40 9.36 9.38 0.2M
2025-08-07 9.51 9.58 9.44 9.46 0.3M
2025-08-06 9.51 9.54 9.32 9.48 0.6M
2025-08-05 9.48 9.60 9.48 9.59 0.4M
2025-08-04 9.51 9.55 9.46 9.52 0.2M
2025-08-01 9.46 9.51 9.44 9.48 0.7M
2025-07-31 9.38 9.45 9.35 9.37 0.7M
2025-07-30 9.33 9.35 9.28 9.34 0.3M
2025-07-29 9.20 9.43 9.20 9.42 0.7M
2025-07-28 9.16 9.21 9.13 9.16 0.2M
2025-07-25 9.13 9.26 9.12 9.24 0.5M
2025-07-24 9.08 9.22 9.08 9.15 0.3M
2025-07-23 9.18 9.19 9.12 9.18 0.3M
2025-07-22 9.21 9.31 9.19 9.26 0.4M
2025-07-21 9.21 9.27 9.16 9.17 1.7M
2025-07-18 9.07 9.08 9.01 9.03 0.2M
2025-07-17 9.06 9.10 9.02 9.03 1.0M
2025-07-16 9.07 9.14 8.85 9.03 2.1M
2025-07-15 9.17 9.17 9.01 9.03 0.7M
2025-07-14 9.09 9.16 9.07 9.13 0.6M
2025-07-11 9.26 9.26 9.13 9.15 0.4M
2025-07-10 9.36 9.40 9.30 9.38 0.3M
2025-07-09 9.23 9.37 9.23 9.37 0.3M
2025-07-08 9.13 9.23 9.10 9.23 0.6M
2025-07-07 9.29 9.32 9.20 9.22 0.5M
2025-07-03 9.46 9.46 9.38 9.41 0.3M
2025-07-02 9.44 9.52 9.42 9.52 0.4M
2025-07-01 9.62 9.63 9.53 9.62 0.9M
2025-06-30 9.52 9.62 9.48 9.60 0.5M
2025-06-27 9.46 9.57 9.41 9.44 0.5M
2025-06-26 9.46 9.54 9.39 9.53 0.3M
2025-06-25 9.41 9.47 9.35 9.46 0.4M
2025-06-24 9.27 9.49 9.26 9.45 0.4M
2025-06-23 9.38 9.46 9.34 9.34 0.5M
2025-06-20 9.25 9.36 9.22 9.30 0.3M
2025-06-18 9.39 9.43 9.31 9.36 0.4M
2025-06-17 9.23 9.36 9.20 9.34 0.6M
2025-06-16 9.26 9.31 9.13 9.13 0.5M
2025-06-13 9.38 9.40 9.21 9.28 0.4M
2025-06-12 9.38 9.46 9.35 9.45 0.5M
2025-06-11 9.24 9.33 9.21 9.26 0.3M
2025-06-10 9.28 9.30 9.19 9.25 0.2M
2025-06-09 9.11 9.21 9.10 9.17 0.3M
2025-06-06 9.23 9.27 9.16 9.17 0.3M
2025-06-05 9.38 9.41 9.30 9.35 0.3M
2025-06-04 9.23 9.36 9.19 9.31 0.8M
2025-06-03 9.15 9.19 9.05 9.07 0.3M
2025-06-02 9.12 9.14 9.03 9.08 0.7M
2025-05-30 9.26 9.33 9.23 9.27 0.8M
2025-05-29 9.20 9.31 9.20 9.29 0.6M
2025-05-28 9.16 9.18 9.07 9.16 0.3M
2025-05-27 9.13 9.28 9.12 9.24 1.0M
2025-05-23 9.03 9.04 8.95 8.98 0.6M
2025-05-22 8.81 8.98 8.77 8.97 1.4M
2025-05-21 9.05 9.11 8.88 8.91 1.5M
2025-05-20 9.20 9.21 9.12 9.18 0.7M
2025-05-19 9.10 9.32 9.07 9.30 0.9M
2025-05-16 9.43 9.46 9.33 9.36 0.8M
2025-05-15 9.23 9.36 9.21 9.31 0.6M
2025-05-14 9.25 9.28 9.16 9.20 1.0M
2025-05-13 9.33 9.34 9.21 9.27 1.3M
2025-05-12 9.38 9.46 9.34 9.35 1.2M
2025-05-09 9.46 9.52 9.45 9.49 0.5M
2025-05-08 9.64 9.66 9.47 9.47 0.5M
2025-05-07 9.65 9.68 9.60 9.61 0.6M
2025-05-06 9.41 9.55 9.38 9.54 0.6M
2025-05-05 9.53 9.54 9.43 9.50 0.5M
2025-05-02 9.59 9.66 9.57 9.60 0.7M
2025-05-01 9.85 9.85 9.67 9.77 1.1M
2025-04-30 9.95 10.01 9.86 9.87 1.4M
2025-04-29 9.90 10.06 9.90 10.04 0.3M
2025-04-28 9.78 9.94 9.78 9.92 0.7M
2025-04-25 9.86 9.87 9.78 9.80 0.6M
2025-04-24 9.67 9.74 9.64 9.71 1.0M
2025-04-23 9.85 9.89 9.54 9.56 0.9M
2025-04-22 9.46 9.51 9.38 9.39 0.7M
2025-04-21 9.40 9.49 9.31 9.31 0.8M
2025-04-17 9.69 9.73 9.54 9.59 0.8M
2025-04-16 9.67 9.80 9.62 9.74 1.7M
2025-04-15 9.56 9.76 9.55 9.68 2.8M
2025-04-14 9.65 9.69 9.52 9.63 2.0M
2025-04-11 9.33 9.65 9.21 9.57 3.1M
2025-04-10 9.66 9.74 9.42 9.44 2.0M
2025-04-09 9.61 9.92 9.32 9.92 2.1M
2025-04-08 9.98 10.10 9.75 9.80 1.0M
2025-04-07 10.40 10.44 10.02 10.10 3.1M
2025-04-04 10.72 10.81 10.61 10.66 1.5M
2025-04-03 10.54 10.55 10.40 10.41 0.9M
2025-04-02 10.56 10.56 10.24 10.38 0.6M
2025-04-01 10.34 10.46 10.34 10.38 0.8M
2025-03-31 10.30 10.32 10.14 10.27 0.6M
2025-03-28 10.05 10.13 10.04 10.10 0.6M
2025-03-27 9.89 9.91 9.84 9.89 0.5M
2025-03-26 10.01 10.02 9.94 9.96 0.5M
2025-03-25 10.02 10.11 10.02 10.07 0.3M
2025-03-24 10.15 10.16 10.06 10.08 0.8M
2025-03-21 10.37 10.37 10.22 10.23 0.5M
2025-03-20 10.54 10.55 10.35 10.37 0.4M
2025-03-19 10.31 10.37 10.25 10.37 0.5M
2025-03-18 10.19 10.34 10.19 10.30 0.7M
2025-03-17 10.32 10.38 10.24 10.27 0.8M
2025-03-14 10.16 10.23 10.12 10.19 0.6M
2025-03-13 10.07 10.28 10.04 10.27 1.7M
2025-03-12 10.17 10.23 10.12 10.14 1.4M
2025-03-11 10.33 10.43 10.19 10.24 1.6M
2025-03-10 10.36 10.47 10.35 10.35 1.7M
2025-03-07 10.39 10.39 10.18 10.21 1.1M
2025-03-06 10.29 10.35 10.15 10.27 0.9M
2025-03-05 10.45 10.51 10.30 10.33 0.8M
2025-03-04 10.64 10.68 10.42 10.44 0.8M
2025-03-03 10.47 10.70 10.46 10.68 0.7M
2025-02-28 10.53 10.64 10.46 10.63 0.6M
2025-02-27 10.47 10.53 10.40 10.42 0.5M
2025-02-26 10.48 10.59 10.44 10.57 2.3M
2025-02-25 10.36 10.48 10.35 10.47 0.9M
2025-02-24 10.08 10.20 10.06 10.16 0.6M
2025-02-21 10.01 10.19 10.00 10.12 0.4M
2025-02-20 9.90 9.97 9.90 9.92 0.2M
2025-02-19 9.82 9.92 9.82 9.88 0.6M
2025-02-18 9.93 10.00 9.85 9.86 0.4M
2025-02-14 10.09 10.17 10.06 10.06 0.4M
2025-02-13 9.90 10.04 9.89 9.99 0.5M
2025-02-12 9.75 9.82 9.67 9.75 0.5M
2025-02-11 9.95 9.99 9.93 9.95 0.4M
2025-02-10 10.09 10.14 10.01 10.03 0.2M
2025-02-07 10.10 10.15 10.06 10.11 0.4M
2025-02-06 10.24 10.28 10.17 10.23 0.4M
2025-02-05 10.14 10.28 10.14 10.23 0.5M
2025-02-04 9.80 9.95 9.78 9.95 0.5M
2025-02-03 10.01 10.09 9.84 9.91 1.3M
2025-01-31 9.93 9.97 9.73 9.83 0.7M
2025-01-30 9.94 9.98 9.89 9.92 0.5M
2025-01-29 9.93 9.98 9.81 9.87 0.4M
2025-01-28 9.85 9.91 9.81 9.90 0.6M
2025-01-27 9.91 9.94 9.84 9.93 0.5M
2025-01-24 9.66 9.76 9.63 9.74 0.5M
2025-01-23 9.67 9.72 9.62 9.69 0.4M
2025-01-22 9.91 9.92 9.79 9.82 0.4M
2025-01-21 9.89 9.96 9.86 9.90 0.4M
2025-01-17 9.83 9.83 9.74 9.75 0.4M
2025-01-16 9.67 9.80 9.62 9.75 0.4M
2025-01-15 9.67 9.74 9.63 9.69 0.3M
2025-01-14 9.44 9.47 9.38 9.46 0.3M
2025-01-13 9.50 9.53 9.42 9.48 0.6M
2025-01-10 9.40 9.55 9.40 9.49 0.9M
2025-01-08 9.45 9.59 9.42 9.55 0.9M
2025-01-07 9.68 9.71 9.53 9.55 0.6M
2025-01-06 9.77 9.81 9.71 9.75 0.9M
2025-01-03 9.91 9.95 9.82 9.83 0.3M
2025-01-02 9.95 10.00 9.84 9.90 0.8M