iShares 25 Year Treasury ... (GOVZ)
CBOE: GOVZ
· Real-Time Price · USD
9.79
0.14 (1.50%)
At close: Sep 29, 2025, 3:59 PM
GOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.72 | 9.82 | 9.72 | 9.79 | n/a | 1.45% | 921,588 |
| Sep 26, 2025 | 9.67 | 9.76 | 9.62 | 9.65 | 9.65 | -0.10% | 673,600 |
| Sep 25, 2025 | 9.64 | 9.67 | 9.57 | 9.66 | 9.66 | 0.21% | 1,415,047 |
| Sep 24, 2025 | 9.65 | 9.67 | 9.59 | 9.64 | 9.64 | -0.62% | 1,666,083 |
| Sep 23, 2025 | 9.63 | 9.70 | 9.59 | 9.70 | 9.70 | 1.15% | 1,790,802 |
| Sep 22, 2025 | 9.59 | 9.62 | 9.53 | 9.59 | 9.59 | -0.52% | 1,081,441 |
| Sep 19, 2025 | 9.66 | 9.68 | 9.59 | 9.64 | 9.64 | -0.41% | 700,000 |
| Sep 18, 2025 | 9.70 | 9.73 | 9.63 | 9.68 | 9.68 | -1.93% | 2,317,640 |
| Sep 17, 2025 | 9.98 | 10.02 | 9.82 | 9.87 | 9.87 | -0.10% | 1,691,000 |
| Sep 16, 2025 | 9.85 | 9.92 | 9.84 | 9.88 | 9.88 | 0.10% | 1,090,140 |
| Sep 15, 2025 | 9.85 | 9.91 | 9.84 | 9.87 | 9.87 | 0.51% | 1,334,300 |
| Sep 12, 2025 | 9.78 | 9.83 | 9.73 | 9.82 | 9.82 | -0.61% | 1,466,900 |
| Sep 11, 2025 | 9.80 | 9.90 | 9.78 | 9.88 | 9.88 | 1.23% | 1,070,935 |
| Sep 10, 2025 | 9.70 | 9.82 | 9.65 | 9.76 | 9.76 | 0.93% | 492,100 |
| Sep 9, 2025 | 9.70 | 9.72 | 9.63 | 9.67 | 9.67 | -1.02% | 2,025,941 |
| Sep 8, 2025 | 9.64 | 9.78 | 9.64 | 9.77 | 9.77 | 2.52% | 1,061,625 |
| Sep 5, 2025 | 9.43 | 9.53 | 9.43 | 9.53 | 9.53 | 2.69% | 845,100 |
| Sep 4, 2025 | 9.24 | 9.28 | 9.16 | 9.28 | 9.28 | 1.09% | 1,312,260 |
| Sep 3, 2025 | 9.05 | 9.21 | 9.04 | 9.18 | 9.18 | 2.11% | 567,211 |
| Sep 2, 2025 | 8.99 | 9.03 | 8.95 | 8.99 | 8.99 | -1.53% | 916,040 |