MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOVZ — iShares 25+ Year Treasury STRIPS Bond ETF
Cboe BZXiShares 25+ Year Treasury STRIPS Bond ETF
$30.70
-0.02(-0.07%)
- O
- 30.91
- H
- 31.21
- L
- 30.56
- V
- 675.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.70
Period Return-18.26%
Period High$41.02
Period Low$30.14
Avg Daily Volume296.2K
Total Trading Days365
GOVZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.91 | $31.21 | $30.56 | $30.70 | $-0.02 | -0.07% | 675,936 | $30.83 | $30.56 $31.21 |
| Oct 1, 2026 | $30.27 | $31.05 | $30.14 | $30.72 | $-0.15 | -0.49% | 525,737 | $30.68 | $30.14 $31.05 |
| Sep 30, 2026 | $31.11 | $31.11 | $30.66 | $30.87 | $-0.39 | -1.23% | 856,622 | $30.78 | $30.66 $31.11 |
| Sep 29, 2026 | $31.44 | $31.46 | $30.99 | $31.26 | $-0.29 | -0.90% | 607,919 | $31.17 | $30.99 $31.46 |
| Sep 28, 2026 | $31.62 | $31.77 | $31.41 | $31.54 | $-0.58 | -1.81% | 216,806 | $31.57 | $31.41 $31.77 |
| Sep 25, 2026 | $32.20 | $32.25 | $31.82 | $32.12 | $-0.15 | -0.46% | 1,085,066 | $31.98 | $31.82 $32.25 |
| Sep 24, 2026 | $32.81 | $32.99 | $32.27 | $32.27 | $-0.69 | -2.09% | 499,891 | $32.58 | $32.27 $32.99 |
| Sep 23, 2026 | $33.59 | $33.59 | $32.83 | $32.96 | $-0.80 | -2.37% | 924,113 | $33.05 | $32.83 $33.59 |
| Sep 22, 2026 | $33.86 | $33.88 | $33.62 | $33.76 | $-0.04 | -0.12% | 508,999 | $33.70 | $33.62 $33.88 |
| Sep 21, 2026 | $33.80 | $33.84 | $33.63 | $33.80 | +$0.41 | +1.23% | 471,876 | $33.75 | $33.63 $33.84 |
| Sep 18, 2026 | $33.59 | $33.59 | $33.32 | $33.39 | $-0.38 | -1.13% | 1,184,328 | $33.40 | $33.32 $33.59 |
| Sep 17, 2026 | $33.52 | $33.78 | $33.47 | $33.77 | +$0.58 | +1.75% | 626,559 | $33.65 | $33.47 $33.78 |
| Sep 16, 2026 | $33.06 | $33.53 | $33.06 | $33.19 | +$0.23 | +0.70% | 429,133 | $33.25 | $33.06 $33.53 |
| Sep 15, 2026 | $32.83 | $33.03 | $32.81 | $32.96 | $-0.19 | -0.57% | 319,280 | $32.92 | $32.81 $33.03 |
| Sep 14, 2026 | $32.99 | $33.36 | $32.77 | $33.15 | +$0.15 | +0.45% | 384,056 | $33.20 | $32.77 $33.36 |
| Sep 11, 2026 | $33.25 | $33.38 | $32.97 | $33.00 | +$0.15 | +0.46% | 899,111 | $33.10 | $32.97 $33.38 |
| Sep 10, 2026 | $32.94 | $33.18 | $32.77 | $32.85 | $-0.55 | -1.65% | 345,842 | $32.92 | $32.77 $33.18 |
| Sep 9, 2026 | $33.77 | $33.82 | $33.09 | $33.40 | $-0.38 | -1.12% | 515,460 | $33.37 | $33.09 $33.82 |
| Sep 8, 2026 | $33.90 | $33.90 | $33.54 | $33.78 | +$0.04 | +0.12% | 214,934 | $33.71 | $33.54 $33.90 |
| Sep 4, 2026 | $33.80 | $33.90 | $33.67 | $33.74 | +$0.17 | +0.51% | 363,175 | $33.76 | $33.67 $33.90 |
| Sep 3, 2026 | $33.75 | $33.81 | $33.56 | $33.57 | +$0.09 | +0.27% | 507,479 | $33.70 | $33.56 $33.81 |
| Sep 2, 2026 | $33.50 | $33.61 | $33.36 | $33.48 | +$0.03 | +0.09% | 625,674 | $33.44 | $33.36 $33.61 |
| Sep 1, 2026 | $33.44 | $33.80 | $33.40 | $33.45 | $-0.32 | -0.95% | 426,122 | $33.54 | $33.40 $33.80 |
| Aug 31, 2026 | $33.74 | $33.77 | $33.49 | $33.77 | $-0.23 | -0.68% | 594,546 | $33.59 | $33.49 $33.77 |
| Aug 28, 2026 | $34.09 | $34.55 | $33.97 | $34.00 | $-0.16 | -0.47% | 564,828 | $34.18 | $33.97 $34.55 |
| Aug 27, 2026 | $34.19 | $34.30 | $34.05 | $34.16 | $-0.13 | -0.38% | 797,470 | $34.17 | $34.05 $34.30 |
| Aug 26, 2026 | $34.22 | $34.29 | $34.10 | $34.29 | $-0.03 | -0.09% | 554,683 | $34.20 | $34.10 $34.29 |
| Aug 25, 2026 | $34.05 | $34.33 | $33.97 | $34.32 | +$0.59 | +1.75% | 683,825 | $34.19 | $33.97 $34.33 |
| Aug 24, 2026 | $33.62 | $33.91 | $33.62 | $33.73 | +$0.40 | +1.20% | 235,811 | $33.75 | $33.62 $33.91 |
| Aug 21, 2026 | $33.42 | $33.45 | $33.21 | $33.33 | $-0.20 | -0.60% | 234,341 | $33.31 | $33.21 $33.45 |