iShares 25 Year Treasury STRIPS Bond ETF AMEX:GOVZ Historical Prices

Below are the 583 trading days of historical prices for GOVZ.

# Exchange Symbol Date Open High Low Close
583 AMEX GOVZ Wed, Jan 18, 2023 14.28 14.33 14.01 14.26
582 AMEX GOVZ Tue, Jan 17, 2023 13.79 13.94 13.79 13.86
581 AMEX GOVZ Fri, Jan 13, 2023 14.05 14.17 13.92 14.00
580 AMEX GOVZ Thu, Jan 12, 2023 13.79 14.19 13.56 14.19
579 AMEX GOVZ Wed, Jan 11, 2023 13.65 13.79 13.61 13.79
578 AMEX GOVZ Tue, Jan 10, 2023 13.57 13.60 13.40 13.46
577 AMEX GOVZ Mon, Jan 9, 2023 13.54 13.82 13.52 13.80
576 AMEX GOVZ Fri, Jan 6, 2023 13.22 13.71 13.22 13.70
575 AMEX GOVZ Thu, Jan 5, 2023 13.08 13.36 13.07 13.36
574 AMEX GOVZ Wed, Jan 4, 2023 13.33 13.37 13.11 13.25
573 AMEX GOVZ Tue, Jan 3, 2023 13.14 13.14 12.89 13.00
572 AMEX GOVZ Fri, Dec 30, 2022 12.71 12.79 12.61 12.67
571 AMEX GOVZ Thu, Dec 29, 2022 12.69 12.90 12.68 12.85
570 AMEX GOVZ Wed, Dec 28, 2022 12.85 12.87 12.61 12.63
569 AMEX GOVZ Tue, Dec 27, 2022 12.82 12.90 12.71 12.75
568 AMEX GOVZ Fri, Dec 23, 2022 13.23 13.28 13.13 13.18
567 AMEX GOVZ Thu, Dec 22, 2022 13.41 13.52 13.41 13.46
566 AMEX GOVZ Wed, Dec 21, 2022 13.57 13.60 13.34 13.45
565 AMEX GOVZ Tue, Dec 20, 2022 13.43 13.50 13.37 13.42
564 AMEX GOVZ Mon, Dec 19, 2022 13.88 13.88 13.74 13.82
563 AMEX GOVZ Fri, Dec 16, 2022 14.05 14.29 14.02 14.16
562 AMEX GOVZ Thu, Dec 15, 2022 14.43 14.57 14.39 14.41
561 AMEX GOVZ Wed, Dec 14, 2022 14.28 14.40 14.11 14.34
560 AMEX GOVZ Tue, Dec 13, 2022 14.54 14.56 14.26 14.28
559 AMEX GOVZ Mon, Dec 12, 2022 14.41 14.45 14.08 14.14
558 AMEX GOVZ Fri, Dec 9, 2022 14.44 14.46 14.11 14.11
557 AMEX GOVZ Thu, Dec 8, 2022 14.57 14.72 14.54 14.67
556 AMEX GOVZ Wed, Dec 7, 2022 14.48 14.72 14.45 14.69
555 AMEX GOVZ Tue, Dec 6, 2022 14.11 14.26 14.04 14.19
554 AMEX GOVZ Mon, Dec 5, 2022 13.92 13.95 13.79 13.92
553 AMEX GOVZ Fri, Dec 2, 2022 13.79 14.17 13.69 14.17
552 AMEX GOVZ Thu, Dec 1, 2022 13.32 13.86 13.31 13.86
551 AMEX GOVZ Wed, Nov 30, 2022 13.08 13.23 13.03 13.15
550 AMEX GOVZ Tue, Nov 29, 2022 13.18 13.29 13.12 13.14
549 AMEX GOVZ Mon, Nov 28, 2022 13.44 13.48 13.28 13.39
548 AMEX GOVZ Fri, Nov 25, 2022 13.27 13.29 13.23 13.27
547 AMEX GOVZ Wed, Nov 23, 2022 13.18 13.40 13.17 13.40
546 AMEX GOVZ Tue, Nov 22, 2022 12.94 13.04 12.90 13.04
545 AMEX GOVZ Mon, Nov 21, 2022 12.84 12.86 12.70 12.73
544 AMEX GOVZ Fri, Nov 18, 2022 12.86 12.87 12.63 12.66
543 AMEX GOVZ Thu, Nov 17, 2022 12.73 12.79 12.73 12.76
542 AMEX GOVZ Wed, Nov 16, 2022 12.66 12.92 12.64 12.92
541 AMEX GOVZ Tue, Nov 15, 2022 12.34 12.55 12.34 12.55
540 AMEX GOVZ Mon, Nov 14, 2022 12.29 12.32 12.15 12.21
539 AMEX GOVZ Fri, Nov 11, 2022 12.24 12.49 12.23 12.32
538 AMEX GOVZ Thu, Nov 10, 2022 12.07 12.34 12.06 12.34
537 AMEX GOVZ Wed, Nov 9, 2022 11.58 11.79 11.56 11.72
536 AMEX GOVZ Tue, Nov 8, 2022 11.62 11.82 11.62 11.69
535 AMEX GOVZ Mon, Nov 7, 2022 11.85 11.85 11.54 11.54
534 AMEX GOVZ Fri, Nov 4, 2022 11.90 11.97 11.75 11.75
533 AMEX GOVZ Thu, Nov 3, 2022 12.00 12.17 11.96 12.07
532 AMEX GOVZ Wed, Nov 2, 2022 12.26 12.33 12.14 12.20
531 AMEX GOVZ Tue, Nov 1, 2022 12.27 12.27 12.09 12.20
530 AMEX GOVZ Mon, Oct 31, 2022 12.13 12.13 11.83 11.93
529 AMEX GOVZ Fri, Oct 28, 2022 12.25 12.32 12.13 12.17
528 AMEX GOVZ Thu, Oct 27, 2022 12.20 12.34 12.05 12.27
527 AMEX GOVZ Wed, Oct 26, 2022 11.95 12.08 11.95 12.08
526 AMEX GOVZ Tue, Oct 25, 2022 11.71 11.82 11.68 11.78
525 AMEX GOVZ Mon, Oct 24, 2022 11.39 11.51 11.28 11.30
524 AMEX GOVZ Fri, Oct 21, 2022 11.45 11.61 11.37 11.48
523 AMEX GOVZ Thu, Oct 20, 2022 12.06 12.11 11.84 11.84
522 AMEX GOVZ Wed, Oct 19, 2022 12.33 12.33 12.15 12.17
521 AMEX GOVZ Tue, Oct 18, 2022 12.49 12.52 12.25 12.49
520 AMEX GOVZ Mon, Oct 17, 2022 12.72 12.76 12.47 12.48
519 AMEX GOVZ Fri, Oct 14, 2022 12.82 12.82 12.59 12.64
518 AMEX GOVZ Thu, Oct 13, 2022 12.61 12.96 12.61 12.78
517 AMEX GOVZ Wed, Oct 12, 2022 12.75 12.97 12.75 12.97
516 AMEX GOVZ Tue, Oct 11, 2022 12.82 13.04 12.69 12.89
515 AMEX GOVZ Mon, Oct 10, 2022 12.98 12.98 12.53 12.79
514 AMEX GOVZ Fri, Oct 7, 2022 13.07 13.22 13.00 13.10
513 AMEX GOVZ Thu, Oct 6, 2022 13.42 13.42 13.22 13.29
512 AMEX GOVZ Wed, Oct 5, 2022 13.40 13.41 13.21 13.39
511 AMEX GOVZ Tue, Oct 4, 2022 13.64 13.74 13.53 13.59
510 AMEX GOVZ Mon, Oct 3, 2022 13.66 13.78 13.49 13.59
509 AMEX GOVZ Fri, Sep 30, 2022 13.80 13.80 13.39 13.38
508 AMEX GOVZ Thu, Sep 29, 2022 13.49 13.75 13.47 13.70
507 AMEX GOVZ Wed, Sep 28, 2022 13.54 13.79 13.45 13.75
506 AMEX GOVZ Tue, Sep 27, 2022 13.46 13.47 13.14 13.14
505 AMEX GOVZ Mon, Sep 26, 2022 13.94 13.96 13.67 13.71
504 AMEX GOVZ Fri, Sep 23, 2022 13.95 14.13 13.86 14.01
503 AMEX GOVZ Thu, Sep 22, 2022 13.98 14.03 13.84 13.93
502 AMEX GOVZ Wed, Sep 21, 2022 14.13 14.42 14.04 14.42
501 AMEX GOVZ Tue, Sep 20, 2022 13.94 14.17 13.92 14.06
500 AMEX GOVZ Mon, Sep 19, 2022 14.20 14.35 14.20 14.27
499 AMEX GOVZ Fri, Sep 16, 2022 14.21 14.38 14.14 14.22
498 AMEX GOVZ Thu, Sep 15, 2022 14.34 14.40 14.32 14.40
497 AMEX GOVZ Wed, Sep 14, 2022 14.24 14.40 14.20 14.39
496 AMEX GOVZ Tue, Sep 13, 2022 14.05 14.30 14.00 14.30
495 AMEX GOVZ Mon, Sep 12, 2022 14.41 14.44 14.09 14.18
494 AMEX GOVZ Fri, Sep 9, 2022 14.25 14.43 14.23 14.37
493 AMEX GOVZ Thu, Sep 8, 2022 14.48 14.59 14.34 14.35
492 AMEX GOVZ Wed, Sep 7, 2022 14.39 14.58 14.35 14.52
491 AMEX GOVZ Tue, Sep 6, 2022 14.44 14.44 14.23 14.23
490 AMEX GOVZ Fri, Sep 2, 2022 14.72 14.78 14.62 14.77
489 AMEX GOVZ Thu, Sep 1, 2022 14.73 14.74 14.57 14.69
488 AMEX GOVZ Wed, Aug 31, 2022 15.31 15.38 15.08 15.09
487 AMEX GOVZ Tue, Aug 30, 2022 15.23 15.41 15.18 15.35
486 AMEX GOVZ Mon, Aug 29, 2022 15.27 15.28 15.13 15.23
485 AMEX GOVZ Fri, Aug 26, 2022 15.09 15.42 15.09 15.41
484 AMEX GOVZ Thu, Aug 25, 2022 14.92 15.23 14.88 15.18
483 AMEX GOVZ Wed, Aug 24, 2022 14.94 15.02 14.84 14.91
482 AMEX GOVZ Tue, Aug 23, 2022 15.10 15.29 15.04 15.07
481 AMEX GOVZ Mon, Aug 22, 2022 15.17 15.20 15.07 15.18
480 AMEX GOVZ Fri, Aug 19, 2022 15.25 15.25 15.20 15.23
479 AMEX GOVZ Thu, Aug 18, 2022 15.63 15.70 15.55 15.57
478 AMEX GOVZ Wed, Aug 17, 2022 15.58 15.61 15.50 15.54
477 AMEX GOVZ Tue, Aug 16, 2022 15.60 15.78 15.42 15.78
476 AMEX GOVZ Mon, Aug 15, 2022 15.90 15.92 15.67 15.67
475 AMEX GOVZ Fri, Aug 12, 2022 15.64 15.72 15.50 15.72
474 AMEX GOVZ Thu, Aug 11, 2022 16.01 16.01 15.44 15.48
473 AMEX GOVZ Wed, Aug 10, 2022 16.29 16.34 15.98 16.07
472 AMEX GOVZ Tue, Aug 9, 2022 16.20 16.32 16.17 16.25
471 AMEX GOVZ Mon, Aug 8, 2022 16.16 16.32 16.15 16.30
470 AMEX GOVZ Fri, Aug 5, 2022 15.99 15.99 15.81 15.96
469 AMEX GOVZ Thu, Aug 4, 2022 16.47 16.47 16.28 16.41
468 AMEX GOVZ Wed, Aug 3, 2022 16.10 16.49 15.94 16.49
467 AMEX GOVZ Tue, Aug 2, 2022 16.54 16.69 16.10 16.11
466 AMEX GOVZ Mon, Aug 1, 2022 16.18 16.53 16.18 16.52
465 AMEX GOVZ Fri, Jul 29, 2022 16.04 16.35 15.98 15.94
464 AMEX GOVZ Thu, Jul 28, 2022 16.14 16.34 16.04 16.04
463 AMEX GOVZ Wed, Jul 27, 2022 16.26 16.32 15.94 15.94
462 AMEX GOVZ Tue, Jul 26, 2022 16.41 16.46 16.13 16.13
461 AMEX GOVZ Mon, Jul 25, 2022 15.97 16.10 15.94 16.10
460 AMEX GOVZ Fri, Jul 22, 2022 16.31 16.49 16.28 16.33
459 AMEX GOVZ Thu, Jul 21, 2022 15.75 16.01 15.75 15.99
458 AMEX GOVZ Wed, Jul 20, 2022 15.73 15.73 15.55 15.60
457 AMEX GOVZ Tue, Jul 19, 2022 15.68 15.71 15.46 15.53
456 AMEX GOVZ Mon, Jul 18, 2022 15.77 15.77 15.54 15.67
455 AMEX GOVZ Fri, Jul 15, 2022 15.88 15.99 15.87 15.89
454 AMEX GOVZ Thu, Jul 14, 2022 15.75 15.93 15.67 15.77
453 AMEX GOVZ Wed, Jul 13, 2022 15.53 16.03 15.43 15.99
452 AMEX GOVZ Tue, Jul 12, 2022 15.77 15.90 15.67 15.67
451 AMEX GOVZ Mon, Jul 11, 2022 15.46 15.60 15.45 15.56
450 AMEX GOVZ Fri, Jul 8, 2022 15.22 15.31 15.13 15.19
449 AMEX GOVZ Thu, Jul 7, 2022 15.59 15.64 15.42 15.46
448 AMEX GOVZ Wed, Jul 6, 2022 16.17 16.17 15.67 15.67
447 AMEX GOVZ Tue, Jul 5, 2022 16.05 16.22 15.92 16.05
446 AMEX GOVZ Fri, Jul 1, 2022 15.85 16.13 15.71 15.77
445 AMEX GOVZ Thu, Jun 30, 2022 15.68 15.79 15.65 15.62
444 AMEX GOVZ Wed, Jun 29, 2022 15.19 15.46 15.16 15.45
443 AMEX GOVZ Tue, Jun 28, 2022 14.95 15.15 14.91 15.15
442 AMEX GOVZ Mon, Jun 27, 2022 15.09 15.09 15.00 15.05
441 AMEX GOVZ Fri, Jun 24, 2022 15.45 15.49 15.22 15.23
440 AMEX GOVZ Thu, Jun 23, 2022 15.43 15.65 15.43 15.54
439 AMEX GOVZ Wed, Jun 22, 2022 15.26 15.34 15.20 15.34
438 AMEX GOVZ Tue, Jun 21, 2022 14.82 14.89 14.73 14.78
437 AMEX GOVZ Fri, Jun 17, 2022 15.15 15.29 14.97 15.15
436 AMEX GOVZ Thu, Jun 16, 2022 14.43 15.03 14.40 15.03
435 AMEX GOVZ Wed, Jun 15, 2022 14.79 14.89 14.63 14.89
434 AMEX GOVZ Tue, Jun 14, 2022 14.90 15.00 14.54 14.61
433 AMEX GOVZ Mon, Jun 13, 2022 15.06 15.09 14.67 14.87
432 AMEX GOVZ Fri, Jun 10, 2022 15.62 15.64 15.35 15.51
431 AMEX GOVZ Thu, Jun 9, 2022 15.46 15.59 15.43 15.56
430 AMEX GOVZ Wed, Jun 8, 2022 15.53 15.67 15.49 15.51
429 AMEX GOVZ Tue, Jun 7, 2022 15.58 15.80 15.58 15.69
428 AMEX GOVZ Mon, Jun 6, 2022 15.68 15.68 15.45 15.48
427 AMEX GOVZ Fri, Jun 3, 2022 15.67 15.80 15.67 15.80
426 AMEX GOVZ Thu, Jun 2, 2022 15.75 15.90 15.75 15.88
425 AMEX GOVZ Wed, Jun 1, 2022 16.01 16.05 15.80 15.88
424 AMEX GOVZ Tue, May 31, 2022 16.02 16.03 15.79 15.85
423 AMEX GOVZ Fri, May 27, 2022 16.48 16.51 16.35 16.40
422 AMEX GOVZ Thu, May 26, 2022 16.40 16.41 16.17 16.36
421 AMEX GOVZ Wed, May 25, 2022 16.48 16.50 16.34 16.47
420 AMEX GOVZ Tue, May 24, 2022 16.21 16.51 16.21 16.39
419 AMEX GOVZ Mon, May 23, 2022 16.23 16.23 15.92 15.94
418 AMEX GOVZ Fri, May 20, 2022 16.00 16.39 16.00 16.31
417 AMEX GOVZ Thu, May 19, 2022 16.32 16.32 15.97 16.04
416 AMEX GOVZ Wed, May 18, 2022 15.58 15.98 15.58 15.97
415 AMEX GOVZ Tue, May 17, 2022 15.56 15.67 15.48 15.51
414 AMEX GOVZ Mon, May 16, 2022 15.85 15.99 15.80 15.80
413 AMEX GOVZ Fri, May 13, 2022 15.97 16.04 15.87 15.87
412 AMEX GOVZ Thu, May 12, 2022 16.27 16.42 16.20 16.22
411 AMEX GOVZ Wed, May 11, 2022 15.61 16.24 15.58 16.24
410 AMEX GOVZ Tue, May 10, 2022 15.82 16.05 15.78 15.81
409 AMEX GOVZ Mon, May 9, 2022 15.29 15.61 15.22 15.60
408 AMEX GOVZ Fri, May 6, 2022 15.51 15.67 15.39 15.46
407 AMEX GOVZ Thu, May 5, 2022 16.00 16.00 15.55 15.79
406 AMEX GOVZ Wed, May 4, 2022 16.26 16.45 16.22 16.38
405 AMEX GOVZ Tue, May 3, 2022 16.57 16.58 16.30 16.32
404 AMEX GOVZ Mon, May 2, 2022 16.31 16.31 16.15 16.17
403 AMEX GOVZ Fri, Apr 29, 2022 16.58 16.90 16.57 16.60
402 AMEX GOVZ Thu, Apr 28, 2022 16.81 16.94 16.73 16.94
401 AMEX GOVZ Wed, Apr 27, 2022 17.15 17.15 16.89 16.90
400 AMEX GOVZ Tue, Apr 26, 2022 17.21 17.28 17.10 17.20
399 AMEX GOVZ Mon, Apr 25, 2022 16.99 17.15 16.99 16.99
398 AMEX GOVZ Fri, Apr 22, 2022 16.79 17.06 16.74 16.78
397 AMEX GOVZ Thu, Apr 21, 2022 16.94 16.95 16.64 16.95
396 AMEX GOVZ Wed, Apr 20, 2022 16.79 17.15 16.79 17.11
395 AMEX GOVZ Tue, Apr 19, 2022 16.55 16.65 16.47 16.54
394 AMEX GOVZ Mon, Apr 18, 2022 16.89 16.91 16.71 16.77
393 AMEX GOVZ Thu, Apr 14, 2022 17.28 17.28 16.85 16.86
392 AMEX GOVZ Wed, Apr 13, 2022 17.34 17.55 17.29 17.33
391 AMEX GOVZ Tue, Apr 12, 2022 17.60 17.60 17.29 17.33
390 AMEX GOVZ Mon, Apr 11, 2022 17.59 17.61 17.35 17.42
389 AMEX GOVZ Fri, Apr 8, 2022 17.91 17.97 17.66 17.85
388 AMEX GOVZ Thu, Apr 7, 2022 18.01 18.13 17.92 18.13
387 AMEX GOVZ Wed, Apr 6, 2022 18.11 18.44 18.09 18.34
386 AMEX GOVZ Tue, Apr 5, 2022 18.93 18.93 18.47 18.50
385 AMEX GOVZ Mon, Apr 4, 2022 19.16 19.16 18.95 19.08
384 AMEX GOVZ Fri, Apr 1, 2022 18.75 19.34 18.73 19.24
383 AMEX GOVZ Thu, Mar 31, 2022 19.13 19.26 19.05 19.13
382 AMEX GOVZ Wed, Mar 30, 2022 18.78 19.15 18.77 19.10
381 AMEX GOVZ Tue, Mar 29, 2022 18.87 19.07 18.73 18.87
380 AMEX GOVZ Mon, Mar 28, 2022 18.61 18.84 18.57 18.70
379 AMEX GOVZ Fri, Mar 25, 2022 18.59 18.59 18.27 18.47
378 AMEX GOVZ Thu, Mar 24, 2022 18.62 18.91 18.60 18.77
377 AMEX GOVZ Wed, Mar 23, 2022 18.49 18.98 18.41 18.98
376 AMEX GOVZ Tue, Mar 22, 2022 18.44 18.49 18.30 18.36
375 AMEX GOVZ Mon, Mar 21, 2022 18.87 18.94 18.70 18.70
374 AMEX GOVZ Fri, Mar 18, 2022 19.10 19.27 19.10 19.26
373 AMEX GOVZ Thu, Mar 17, 2022 19.03 19.21 18.83 18.93
372 AMEX GOVZ Wed, Mar 16, 2022 18.89 19.18 18.69 19.15
371 AMEX GOVZ Tue, Mar 15, 2022 19.08 19.13 18.74 18.82
370 AMEX GOVZ Mon, Mar 14, 2022 19.00 19.08 18.86 18.86
369 AMEX GOVZ Fri, Mar 11, 2022 19.38 19.57 19.34 19.47
368 AMEX GOVZ Thu, Mar 10, 2022 19.48 19.51 19.23 19.36
367 AMEX GOVZ Wed, Mar 9, 2022 19.95 19.98 19.76 19.79
366 AMEX GOVZ Tue, Mar 8, 2022 20.02 20.15 19.97 20.10
365 AMEX GOVZ Mon, Mar 7, 2022 20.40 20.61 20.25 20.37
364 AMEX GOVZ Fri, Mar 4, 2022 20.59 20.61 20.34 20.51
363 AMEX GOVZ Thu, Mar 3, 2022 19.99 20.21 19.92 20.07
362 AMEX GOVZ Wed, Mar 2, 2022 20.50 20.58 19.78 19.79
361 AMEX GOVZ Tue, Mar 1, 2022 20.61 20.97 20.54 20.79
360 AMEX GOVZ Mon, Feb 28, 2022 20.21 20.56 20.21 20.49
359 AMEX GOVZ Fri, Feb 25, 2022 19.90 19.98 19.84 19.91
358 AMEX GOVZ Thu, Feb 24, 2022 20.36 20.36 19.84 19.91
357 AMEX GOVZ Wed, Feb 23, 2022 20.09 20.09 19.90 19.90
356 AMEX GOVZ Tue, Feb 22, 2022 20.10 20.30 20.08 20.26
355 AMEX GOVZ Fri, Feb 18, 2022 20.03 20.15 19.94 20.15
354 AMEX GOVZ Thu, Feb 17, 2022 19.82 19.96 19.75 19.84
353 AMEX GOVZ Wed, Feb 16, 2022 19.68 19.69 19.39 19.69
352 AMEX GOVZ Tue, Feb 15, 2022 19.65 19.65 19.49 19.51
351 AMEX GOVZ Mon, Feb 14, 2022 19.96 20.07 19.74 19.84
350 AMEX GOVZ Fri, Feb 11, 2022 19.92 20.21 19.61 20.21
349 AMEX GOVZ Thu, Feb 10, 2022 20.08 20.08 19.70 19.79
348 AMEX GOVZ Wed, Feb 9, 2022 20.30 20.40 20.16 20.22
347 AMEX GOVZ Tue, Feb 8, 2022 20.20 20.24 20.12 20.18
346 AMEX GOVZ Mon, Feb 7, 2022 20.31 20.40 20.28 20.39
345 AMEX GOVZ Fri, Feb 4, 2022 20.55 20.55 20.32 20.38
344 AMEX GOVZ Thu, Feb 3, 2022 20.61 20.86 20.58 20.78
343 AMEX GOVZ Wed, Feb 2, 2022 20.94 21.27 20.94 21.01
342 AMEX GOVZ Tue, Feb 1, 2022 21.05 21.05 20.83 20.93
341 AMEX GOVZ Mon, Jan 31, 2022 21.03 21.14 21.00 21.05
340 AMEX GOVZ Fri, Jan 28, 2022 20.99 21.32 20.99 21.25
339 AMEX GOVZ Thu, Jan 27, 2022 21.15 21.25 21.15 21.23
338 AMEX GOVZ Wed, Jan 26, 2022 21.03 21.03 20.68 20.68
337 AMEX GOVZ Tue, Jan 25, 2022 21.17 21.30 20.94 20.98
336 AMEX GOVZ Mon, Jan 24, 2022 21.38 21.43 21.05 21.05
335 AMEX GOVZ Fri, Jan 21, 2022 21.25 21.39 21.19 21.30
334 AMEX GOVZ Thu, Jan 20, 2022 20.84 20.94 20.79 20.94
333 AMEX GOVZ Wed, Jan 19, 2022 20.76 20.88 20.71 20.82
332 AMEX GOVZ Tue, Jan 18, 2022 20.75 20.78 20.58 20.58
331 AMEX GOVZ Fri, Jan 14, 2022 21.25 21.25 20.97 20.97
330 AMEX GOVZ Thu, Jan 13, 2022 21.17 21.43 21.17 21.43
329 AMEX GOVZ Wed, Jan 12, 2022 21.22 21.35 21.13 21.14
328 AMEX GOVZ Tue, Jan 11, 2022 21.14 21.26 21.11 21.26
327 AMEX GOVZ Mon, Jan 10, 2022 20.81 21.03 20.76 21.03
326 AMEX GOVZ Fri, Jan 7, 2022 21.14 21.14 20.90 20.96
325 AMEX GOVZ Thu, Jan 6, 2022 20.95 21.16 20.95 21.16
324 AMEX GOVZ Wed, Jan 5, 2022 21.28 21.28 21.02 21.04
323 AMEX GOVZ Tue, Jan 4, 2022 21.18 21.29 21.01 21.20
322 AMEX GOVZ Mon, Jan 3, 2022 21.78 21.82 21.34 21.34
321 AMEX GOVZ Fri, Dec 31, 2021 22.14 22.20 22.05 22.14
320 AMEX GOVZ Thu, Dec 30, 2021 21.92 22.06 21.92 22.06
319 AMEX GOVZ Wed, Dec 29, 2021 21.87 21.93 21.77 21.81
318 AMEX GOVZ Tue, Dec 28, 2021 22.43 22.43 22.07 22.15
317 AMEX GOVZ Mon, Dec 27, 2021 22.20 22.26 22.20 22.24
316 AMEX GOVZ Thu, Dec 23, 2021 22.23 22.23 22.06 22.15
315 AMEX GOVZ Wed, Dec 22, 2021 22.42 22.46 22.31 22.46
314 AMEX GOVZ Tue, Dec 21, 2021 22.08 22.31 22.01 22.31
313 AMEX GOVZ Mon, Dec 20, 2021 22.68 22.68 22.43 22.43
312 AMEX GOVZ Fri, Dec 17, 2021 22.59 22.67 22.59 22.67
311 AMEX GOVZ Thu, Dec 16, 2021 22.22 22.41 22.22 22.28
310 AMEX GOVZ Wed, Dec 15, 2021 22.48 22.68 22.39 22.38
309 AMEX GOVZ Tue, Dec 14, 2021 22.47 22.73 22.42 22.69
308 AMEX GOVZ Mon, Dec 13, 2021 22.66 22.76 22.66 22.74
307 AMEX GOVZ Fri, Dec 10, 2021 22.49 22.55 22.27 22.29
306 AMEX GOVZ Thu, Dec 9, 2021 22.40 22.52 22.26 22.42
305 AMEX GOVZ Wed, Dec 8, 2021 22.71 22.71 22.27 22.28
304 AMEX GOVZ Tue, Dec 7, 2021 23.04 23.16 22.86 22.89
303 AMEX GOVZ Mon, Dec 6, 2021 23.53 23.59 23.07 23.16
302 AMEX GOVZ Fri, Dec 3, 2021 23.04 23.71 22.98 23.53
301 AMEX GOVZ Thu, Dec 2, 2021 23.30 23.30 23.04 23.19
300 AMEX GOVZ Wed, Dec 1, 2021 22.76 23.07 22.70 23.07
299 AMEX GOVZ Tue, Nov 30, 2021 22.73 23.02 22.64 22.93
298 AMEX GOVZ Mon, Nov 29, 2021 22.24 22.49 22.22 22.45
297 AMEX GOVZ Fri, Nov 26, 2021 22.41 22.63 22.41 22.63
296 AMEX GOVZ Wed, Nov 24, 2021 21.48 21.90 21.48 21.90
295 AMEX GOVZ Tue, Nov 23, 2021 21.67 21.73 21.42 21.43
294 AMEX GOVZ Mon, Nov 22, 2021 21.97 22.01 21.77 21.84
293 AMEX GOVZ Fri, Nov 19, 2021 22.00 22.18 22.00 22.16
292 AMEX GOVZ Thu, Nov 18, 2021 21.66 21.82 21.66 21.81
291 AMEX GOVZ Wed, Nov 17, 2021 21.38 21.69 21.38 21.69
290 AMEX GOVZ Tue, Nov 16, 2021 21.60 21.73 21.44 21.46
289 AMEX GOVZ Mon, Nov 15, 2021 21.83 21.84 21.50 21.50
288 AMEX GOVZ Fri, Nov 12, 2021 22.10 22.15 21.81 21.94
287 AMEX GOVZ Thu, Nov 11, 2021 22.23 22.23 22.11 22.11
286 AMEX GOVZ Wed, Nov 10, 2021 22.69 22.69 21.34 22.14
285 AMEX GOVZ Tue, Nov 9, 2021 22.75 22.86 22.68 22.69
284 AMEX GOVZ Mon, Nov 8, 2021 22.21 22.31 22.16 22.29
283 AMEX GOVZ Fri, Nov 5, 2021 22.16 22.34 22.07 22.31
282 AMEX GOVZ Thu, Nov 4, 2021 21.65 21.83 21.65 21.83
281 AMEX GOVZ Wed, Nov 3, 2021 21.98 21.99 21.55 21.57
280 AMEX GOVZ Tue, Nov 2, 2021 21.95 21.95 21.84 21.87
279 AMEX GOVZ Mon, Nov 1, 2021 21.75 21.82 21.65 21.82
278 AMEX GOVZ Fri, Oct 29, 2021 21.77 22.11 21.75 22.01
277 AMEX GOVZ Thu, Oct 28, 2021 22.02 22.12 21.82 21.91
276 AMEX GOVZ Wed, Oct 27, 2021 21.70 22.04 21.60 21.95
275 AMEX GOVZ Tue, Oct 26, 2021 21.25 21.36 21.12 21.36
274 AMEX GOVZ Mon, Oct 25, 2021 21.11 21.15 21.08 21.09
273 AMEX GOVZ Fri, Oct 22, 2021 21.04 21.18 20.99 21.14
272 AMEX GOVZ Thu, Oct 21, 2021 20.91 20.91 20.75 20.82
271 AMEX GOVZ Wed, Oct 20, 2021 20.96 21.00 20.79 20.85
270 AMEX GOVZ Tue, Oct 19, 2021 21.24 21.26 21.08 21.08
269 AMEX GOVZ Mon, Oct 18, 2021 21.36 21.54 21.32 21.50
268 AMEX GOVZ Fri, Oct 15, 2021 21.28 21.32 21.19 21.32
267 AMEX GOVZ Thu, Oct 14, 2021 21.33 21.46 21.28 21.46
266 AMEX GOVZ Wed, Oct 13, 2021 21.21 21.37 21.21 21.36
265 AMEX GOVZ Tue, Oct 12, 2021 20.76 21.04 20.75 21.04
264 AMEX GOVZ Mon, Oct 11, 2021 20.52 20.58 20.52 20.52
263 AMEX GOVZ Fri, Oct 8, 2021 20.61 20.66 20.51 20.61
262 AMEX GOVZ Thu, Oct 7, 2021 20.83 20.85 20.75 20.79
261 AMEX GOVZ Wed, Oct 6, 2021 21.07 21.14 21.05 21.10
260 AMEX GOVZ Tue, Oct 5, 2021 21.02 21.02 20.92 20.95
259 AMEX GOVZ Mon, Oct 4, 2021 21.12 21.31 21.05 21.23
258 AMEX GOVZ Fri, Oct 1, 2021 21.19 21.29 21.13 21.29
257 AMEX GOVZ Thu, Sep 30, 2021 20.96 21.10 20.96 21.06
256 AMEX GOVZ Wed, Sep 29, 2021 21.29 21.29 21.01 21.12
255 AMEX GOVZ Tue, Sep 28, 2021 21.08 21.22 21.00 21.07
254 AMEX GOVZ Mon, Sep 27, 2021 21.49 21.64 21.47 21.56
253 AMEX GOVZ Fri, Sep 24, 2021 21.82 21.83 21.61 21.66
252 AMEX GOVZ Thu, Sep 23, 2021 22.37 22.37 21.97 21.97
251 AMEX GOVZ Wed, Sep 22, 2021 22.38 22.66 22.38 22.65
250 AMEX GOVZ Tue, Sep 21, 2021 22.41 22.47 22.32 22.47
249 AMEX GOVZ Mon, Sep 20, 2021 22.41 22.55 22.37 22.48
248 AMEX GOVZ Fri, Sep 17, 2021 22.09 22.11 22.07 22.10
247 AMEX GOVZ Thu, Sep 16, 2021 22.32 22.32 22.25 22.25
246 AMEX GOVZ Wed, Sep 15, 2021 22.45 22.45 22.33 22.36
245 AMEX GOVZ Tue, Sep 14, 2021 22.17 22.45 22.17 22.45
244 AMEX GOVZ Mon, Sep 13, 2021 22.07 22.11 22.07 22.11
243 AMEX GOVZ Fri, Sep 10, 2021 21.85 21.90 21.85 21.90
242 AMEX GOVZ Thu, Sep 9, 2021 21.79 22.15 21.79 22.15
241 AMEX GOVZ Wed, Sep 8, 2021 21.73 21.78 21.68 21.78
240 AMEX GOVZ Tue, Sep 7, 2021 21.65 21.65 21.58 21.58
239 AMEX GOVZ Fri, Sep 3, 2021 21.83 21.83 21.81 21.81
238 AMEX GOVZ Thu, Sep 2, 2021 21.98 22.09 21.98 22.09
237 AMEX GOVZ Wed, Sep 1, 2021 22.03 22.04 21.93 21.98
236 AMEX GOVZ Tue, Aug 31, 2021 22.13 22.13 21.90 21.94
235 AMEX GOVZ Mon, Aug 30, 2021 22.01 22.19 22.01 22.19
234 AMEX GOVZ Fri, Aug 27, 2021 21.91 22.10 21.90 22.10
233 AMEX GOVZ Thu, Aug 26, 2021 21.79 21.91 21.75 21.89
232 AMEX GOVZ Wed, Aug 25, 2021 22.20 22.20 21.72 21.81
231 AMEX GOVZ Tue, Aug 24, 2021 22.17 22.17 22.07 22.07
230 AMEX GOVZ Mon, Aug 23, 2021 22.25 22.29 22.22 22.29
229 AMEX GOVZ Fri, Aug 20, 2021 22.26 22.30 22.23 22.30
228 AMEX GOVZ Thu, Aug 19, 2021 22.24 22.27 22.20 22.27
227 AMEX GOVZ Wed, Aug 18, 2021 21.92 22.05 21.91 22.05
226 AMEX GOVZ Tue, Aug 17, 2021 21.97 22.01 21.93 21.96
225 AMEX GOVZ Mon, Aug 16, 2021 21.99 22.14 21.93 21.95
224 AMEX GOVZ Fri, Aug 13, 2021 21.56 21.86 21.56 21.86
223 AMEX GOVZ Thu, Aug 12, 2021 21.31 21.39 21.23 21.39
222 AMEX GOVZ Wed, Aug 11, 2021 21.35 21.46 21.32 21.46
221 AMEX GOVZ Tue, Aug 10, 2021 21.64 21.64 21.49 21.49
220 AMEX GOVZ Mon, Aug 9, 2021 21.81 21.81 21.63 21.65
219 AMEX GOVZ Fri, Aug 6, 2021 21.86 21.87 21.74 21.74
218 AMEX GOVZ Thu, Aug 5, 2021 22.22 22.31 22.22 22.24
217 AMEX GOVZ Wed, Aug 4, 2021 22.38 22.42 22.15 22.41
216 AMEX GOVZ Tue, Aug 3, 2021 22.35 22.41 22.29 22.33
215 AMEX GOVZ Mon, Aug 2, 2021 22.12 22.43 22.12 22.31
214 AMEX GOVZ Fri, Jul 30, 2021 22.11 22.12 22.06 22.03
213 AMEX GOVZ Thu, Jul 29, 2021 21.97 22.02 21.95 22.00
212 AMEX GOVZ Wed, Jul 28, 2021 21.94 22.10 21.87 22.10
211 AMEX GOVZ Tue, Jul 27, 2021 22.09 22.11 22.00 22.11
210 AMEX GOVZ Mon, Jul 26, 2021 21.95 21.95 21.75 21.80
209 AMEX GOVZ Fri, Jul 23, 2021 21.88 21.91 21.86 21.90
208 AMEX GOVZ Thu, Jul 22, 2021 21.81 22.10 21.81 22.10
207 AMEX GOVZ Wed, Jul 21, 2021 21.81 21.86 21.74 21.78
206 AMEX GOVZ Tue, Jul 20, 2021 22.75 22.75 22.15 22.21
205 AMEX GOVZ Mon, Jul 19, 2021 22.43 22.63 22.37 22.54
204 AMEX GOVZ Fri, Jul 16, 2021 21.77 21.84 21.77 21.83
203 AMEX GOVZ Thu, Jul 15, 2021 21.77 21.91 21.60 21.90
202 AMEX GOVZ Wed, Jul 14, 2021 21.49 21.56 21.46 21.56
201 AMEX GOVZ Tue, Jul 13, 2021 21.53 21.66 21.14 21.22
200 AMEX GOVZ Mon, Jul 12, 2021 21.60 21.62 21.40 21.45
199 AMEX GOVZ Fri, Jul 9, 2021 21.74 21.74 21.49 21.49
198 AMEX GOVZ Thu, Jul 8, 2021 22.06 22.12 21.86 21.94
197 AMEX GOVZ Wed, Jul 7, 2021 21.71 21.93 21.67 21.81
196 AMEX GOVZ Tue, Jul 6, 2021 21.36 21.57 21.36 21.52
195 AMEX GOVZ Fri, Jul 2, 2021 21.03 21.18 21.01 21.18
194 AMEX GOVZ Thu, Jul 1, 2021 21.02 21.02 20.90 21.01
193 AMEX GOVZ Wed, Jun 30, 2021 21.03 21.15 21.00 20.97
192 AMEX GOVZ Tue, Jun 29, 2021 20.84 20.89 20.82 20.89
191 AMEX GOVZ Mon, Jun 28, 2021 20.72 20.88 20.72 20.85
190 AMEX GOVZ Fri, Jun 25, 2021 20.82 20.82 20.46 20.54
189 AMEX GOVZ Thu, Jun 24, 2021 20.90 20.90 20.88 20.88
188 AMEX GOVZ Wed, Jun 23, 2021 20.78 20.80 20.78 20.80
187 AMEX GOVZ Tue, Jun 22, 2021 20.60 20.88 20.59 20.88
186 AMEX GOVZ Mon, Jun 21, 2021 21.08 21.08 20.80 20.86
185 AMEX GOVZ Fri, Jun 18, 2021 21.08 21.44 21.06 21.38
184 AMEX GOVZ Thu, Jun 17, 2021 20.57 21.09 20.50 20.77
183 AMEX GOVZ Wed, Jun 16, 2021 20.34 20.37 20.18 20.28
182 AMEX GOVZ Tue, Jun 15, 2021 20.25 20.27 20.19 20.27
181 AMEX GOVZ Mon, Jun 14, 2021 20.50 20.50 20.31 20.32
180 AMEX GOVZ Fri, Jun 11, 2021 20.51 20.56 20.48 20.54
179 AMEX GOVZ Thu, Jun 10, 2021 20.27 20.57 20.27 20.57
178 AMEX GOVZ Wed, Jun 9, 2021 20.46 20.53 20.39 20.43
177 AMEX GOVZ Tue, Jun 8, 2021 20.14 20.20 20.14 20.17
176 AMEX GOVZ Mon, Jun 7, 2021 19.98 20.02 19.96 19.97
175 AMEX GOVZ Fri, Jun 4, 2021 19.78 20.04 19.78 20.04
174 AMEX GOVZ Thu, Jun 3, 2021 19.67 19.69 19.67 19.68
173 AMEX GOVZ Wed, Jun 2, 2021 19.77 19.81 19.77 19.77
172 AMEX GOVZ Tue, Jun 1, 2021 19.68 19.72 19.68 19.72
171 AMEX GOVZ Fri, May 28, 2021 19.75 19.89 19.75 19.76
170 AMEX GOVZ Thu, May 27, 2021 19.69 19.74 19.66 19.74
169 AMEX GOVZ Wed, May 26, 2021 19.93 19.93 19.83 19.86
168 AMEX GOVZ Tue, May 25, 2021 19.74 19.89 19.74 19.89
167 AMEX GOVZ Mon, May 24, 2021 19.62 19.64 19.60 19.60
166 AMEX GOVZ Fri, May 21, 2021 19.42 19.52 19.42 19.52
165 AMEX GOVZ Thu, May 20, 2021 19.41 19.46 19.39 19.42
164 AMEX GOVZ Wed, May 19, 2021 19.31 19.33 19.07 19.21
163 AMEX GOVZ Tue, May 18, 2021 19.25 19.25 19.17 19.23
162 AMEX GOVZ Mon, May 17, 2021 19.32 19.38 19.31 19.34
161 AMEX GOVZ Fri, May 14, 2021 19.23 19.36 19.23 19.36
160 AMEX GOVZ Thu, May 13, 2021 19.12 19.12 19.12 19.12
159 AMEX GOVZ Wed, May 12, 2021 19.33 19.34 19.11 19.11
158 AMEX GOVZ Tue, May 11, 2021 19.36 19.40 19.34 19.34
157 AMEX GOVZ Mon, May 10, 2021 19.80 19.80 19.53 19.53
156 AMEX GOVZ Fri, May 7, 2021 20.01 20.13 19.80 19.85
155 AMEX GOVZ Thu, May 6, 2021 20.07 20.07 20.03 20.03
154 AMEX GOVZ Wed, May 5, 2021 19.87 19.97 19.87 19.97
153 AMEX GOVZ Tue, May 4, 2021 19.91 19.98 19.88 19.92
152 AMEX GOVZ Mon, May 3, 2021 19.76 19.90 19.71 19.71
151 AMEX GOVZ Fri, Apr 30, 2021 19.71 19.76 19.69 19.73
150 AMEX GOVZ Thu, Apr 29, 2021 19.60 19.67 19.60 19.67
149 AMEX GOVZ Wed, Apr 28, 2021 19.77 19.77 19.66 19.77
148 AMEX GOVZ Tue, Apr 27, 2021 19.96 19.96 19.76 19.76
147 AMEX GOVZ Mon, Apr 26, 2021 20.06 20.06 20.01 20.02
146 AMEX GOVZ Fri, Apr 23, 2021 20.03 20.05 19.99 20.04
145 AMEX GOVZ Thu, Apr 22, 2021 20.03 20.09 20.03 20.09
144 AMEX GOVZ Wed, Apr 21, 2021 19.91 19.96 19.83 19.96
143 AMEX GOVZ Tue, Apr 20, 2021 19.84 19.94 19.83 19.94
142 AMEX GOVZ Mon, Apr 19, 2021 19.74 19.79 19.74 19.79
141 AMEX GOVZ Fri, Apr 16, 2021 19.91 19.98 19.87 19.87
140 AMEX GOVZ Thu, Apr 15, 2021 19.98 20.26 19.98 20.11
139 AMEX GOVZ Wed, Apr 14, 2021 19.64 19.64 19.58 19.63
138 AMEX GOVZ Tue, Apr 13, 2021 19.45 19.68 19.45 19.68
137 AMEX GOVZ Mon, Apr 12, 2021 19.50 19.51 19.48 19.51
136 AMEX GOVZ Fri, Apr 9, 2021 19.52 19.61 19.49 19.53
135 AMEX GOVZ Thu, Apr 8, 2021 19.61 19.62 19.57 19.62
134 AMEX GOVZ Wed, Apr 7, 2021 19.55 19.55 19.41 19.41
133 AMEX GOVZ Tue, Apr 6, 2021 19.61 19.63 19.59 19.61
132 AMEX GOVZ Mon, Apr 5, 2021 19.35 19.43 19.23 19.43
131 AMEX GOVZ Thu, Apr 1, 2021 19.46 19.54 19.46 19.54
130 AMEX GOVZ Wed, Mar 31, 2021 19.30 19.30 19.04 19.10
129 AMEX GOVZ Tue, Mar 30, 2021 19.02 19.28 19.02 19.27
128 AMEX GOVZ Mon, Mar 29, 2021 19.35 19.35 18.97 19.06
127 AMEX GOVZ Fri, Mar 26, 2021 19.25 19.32 19.25 19.32
126 AMEX GOVZ Thu, Mar 25, 2021 19.69 19.71 19.39 19.39
125 AMEX GOVZ Wed, Mar 24, 2021 19.43 19.62 19.43 19.62
124 AMEX GOVZ Tue, Mar 23, 2021 19.31 19.47 19.26 19.47
123 AMEX GOVZ Mon, Mar 22, 2021 19.14 19.27 19.08 19.21
122 AMEX GOVZ Fri, Mar 19, 2021 18.79 18.93 18.75 18.93
121 AMEX GOVZ Thu, Mar 18, 2021 18.60 18.82 18.60 18.73
120 AMEX GOVZ Wed, Mar 17, 2021 18.97 18.99 18.74 18.99
119 AMEX GOVZ Tue, Mar 16, 2021 19.35 19.36 19.13 19.19
118 AMEX GOVZ Mon, Mar 15, 2021 19.27 19.36 19.23 19.28
117 AMEX GOVZ Fri, Mar 12, 2021 19.24 19.24 19.10 19.18
116 AMEX GOVZ Thu, Mar 11, 2021 19.81 19.82 19.74 19.78
115 AMEX GOVZ Wed, Mar 10, 2021 19.98 20.00 19.87 20.00
114 AMEX GOVZ Tue, Mar 9, 2021 19.80 19.96 19.80 19.96
113 AMEX GOVZ Mon, Mar 8, 2021 19.67 19.75 19.57 19.57
112 AMEX GOVZ Fri, Mar 5, 2021 19.74 19.80 19.74 19.78
111 AMEX GOVZ Thu, Mar 4, 2021 19.85 19.86 19.55 19.67
110 AMEX GOVZ Wed, Mar 3, 2021 19.75 19.95 19.69 19.85
109 AMEX GOVZ Tue, Mar 2, 2021 20.11 20.11 20.00 20.09
108 AMEX GOVZ Mon, Mar 1, 2021 20.07 20.16 19.96 20.05
107 AMEX GOVZ Fri, Feb 26, 2021 20.14 20.67 19.94 20.64
106 AMEX GOVZ Thu, Feb 25, 2021 19.76 19.76 19.29 19.61
105 AMEX GOVZ Wed, Feb 24, 2021 19.66 19.99 19.66 19.96
104 AMEX GOVZ Tue, Feb 23, 2021 20.12 20.20 20.11 20.20
103 AMEX GOVZ Mon, Feb 22, 2021 20.50 20.55 20.23 20.27
102 AMEX GOVZ Fri, Feb 19, 2021 20.71 20.71 20.51 20.55
101 AMEX GOVZ Thu, Feb 18, 2021 20.84 21.01 20.79 20.93
100 AMEX GOVZ Wed, Feb 17, 2021 21.13 21.13 20.92 21.08
99 AMEX GOVZ Tue, Feb 16, 2021 20.85 20.92 20.82 20.86
98 AMEX GOVZ Fri, Feb 12, 2021 21.42 21.42 21.31 21.32
97 AMEX GOVZ Thu, Feb 11, 2021 21.90 21.90 21.70 21.72
96 AMEX GOVZ Wed, Feb 10, 2021 21.82 21.89 21.77 21.89
95 AMEX GOVZ Tue, Feb 9, 2021 21.82 21.88 21.68 21.70
94 AMEX GOVZ Mon, Feb 8, 2021 21.61 21.81 21.55 21.67
93 AMEX GOVZ Fri, Feb 5, 2021 21.73 21.81 21.54 21.54
92 AMEX GOVZ Thu, Feb 4, 2021 21.80 21.83 21.77 21.82
91 AMEX GOVZ Wed, Feb 3, 2021 22.09 22.09 21.89 21.89
90 AMEX GOVZ Tue, Feb 2, 2021 22.15 22.22 22.15 22.19
89 AMEX GOVZ Mon, Feb 1, 2021 22.32 22.47 22.31 22.40
88 AMEX GOVZ Fri, Jan 29, 2021 22.33 22.47 22.25 22.38
87 AMEX GOVZ Thu, Jan 28, 2021 22.69 22.69 22.47 22.61
86 AMEX GOVZ Wed, Jan 27, 2021 22.84 22.88 22.73 22.82
85 AMEX GOVZ Tue, Jan 26, 2021 22.73 22.73 22.68 22.71
84 AMEX GOVZ Mon, Jan 25, 2021 22.59 22.75 22.59 22.74
83 AMEX GOVZ Fri, Jan 22, 2021 22.38 22.38 22.30 22.38
82 AMEX GOVZ Thu, Jan 21, 2021 22.27 22.28 22.25 22.27
81 AMEX GOVZ Wed, Jan 20, 2021 22.41 22.51 22.38 22.50
80 AMEX GOVZ Tue, Jan 19, 2021 22.34 22.49 22.33 22.49
79 AMEX GOVZ Fri, Jan 15, 2021 22.46 22.46 22.38 22.38
78 AMEX GOVZ Thu, Jan 14, 2021 22.56 22.56 22.22 22.27
77 AMEX GOVZ Wed, Jan 13, 2021 22.55 22.56 22.55 22.56
76 AMEX GOVZ Tue, Jan 12, 2021 22.03 22.22 22.01 22.20
75 AMEX GOVZ Mon, Jan 11, 2021 22.12 22.22 22.12 22.22
74 AMEX GOVZ Fri, Jan 8, 2021 22.18 22.26 22.18 22.26
73 AMEX GOVZ Thu, Jan 7, 2021 22.36 22.41 22.36 22.37
72 AMEX GOVZ Wed, Jan 6, 2021 22.55 22.63 22.55 22.63
71 AMEX GOVZ Tue, Jan 5, 2021 23.21 23.37 23.21 23.36
70 AMEX GOVZ Mon, Jan 4, 2021 23.49 23.71 23.49 23.61
69 AMEX GOVZ Thu, Dec 31, 2020 23.65 23.70 23.60 23.70
68 AMEX GOVZ Wed, Dec 30, 2020 23.45 23.59 23.45 23.59
67 AMEX GOVZ Tue, Dec 29, 2020 23.36 23.54 23.36 23.54
66 AMEX GOVZ Mon, Dec 28, 2020 23.35 23.58 23.35 23.58
65 AMEX GOVZ Thu, Dec 24, 2020 23.51 23.59 23.51 23.57
64 AMEX GOVZ Wed, Dec 23, 2020 23.41 23.42 23.19 23.41
63 AMEX GOVZ Tue, Dec 22, 2020 23.59 23.66 23.59 23.65
62 AMEX GOVZ Mon, Dec 21, 2020 23.52 23.52 23.48 23.48
61 AMEX GOVZ Fri, Dec 18, 2020 23.53 23.53 23.33 23.33
60 AMEX GOVZ Thu, Dec 17, 2020 23.76 23.76 23.42 23.43
59 AMEX GOVZ Wed, Dec 16, 2020 23.38 23.61 23.38 23.52
58 AMEX GOVZ Tue, Dec 15, 2020 23.65 23.70 23.59 23.62
57 AMEX GOVZ Mon, Dec 14, 2020 23.59 23.75 23.52 23.75
56 AMEX GOVZ Fri, Dec 11, 2020 23.81 23.99 23.81 23.86
55 AMEX GOVZ Thu, Dec 10, 2020 23.50 23.72 23.50 23.72
54 AMEX GOVZ Wed, Dec 9, 2020 23.39 23.47 23.39 23.41
53 AMEX GOVZ Tue, Dec 8, 2020 23.54 23.54 23.54 23.54
52 AMEX GOVZ Mon, Dec 7, 2020 23.30 23.41 23.30 23.36
51 AMEX GOVZ Fri, Dec 4, 2020 23.20 23.20 23.06 23.06
50 AMEX GOVZ Thu, Dec 3, 2020 23.51 23.60 23.51 23.60
49 AMEX GOVZ Wed, Dec 2, 2020 23.46 23.46 23.31 23.31
48 AMEX GOVZ Tue, Dec 1, 2020 24.16 24.16 23.44 23.57
47 AMEX GOVZ Mon, Nov 30, 2020 24.14 24.14 24.11 24.08
46 AMEX GOVZ Fri, Nov 27, 2020 24.00 24.15 24.00 24.15
45 AMEX GOVZ Wed, Nov 25, 2020 23.82 23.82 23.82 23.82
44 AMEX GOVZ Tue, Nov 24, 2020 24.16 24.16 23.96 23.96
43 AMEX GOVZ Mon, Nov 23, 2020 24.36 24.36 24.30 24.31
42 AMEX GOVZ Fri, Nov 20, 2020 24.25 24.49 24.25 24.49
41 AMEX GOVZ Thu, Nov 19, 2020 24.13 24.15 24.13 24.15
40 AMEX GOVZ Wed, Nov 18, 2020 23.99 23.99 23.99 23.99
39 AMEX GOVZ Tue, Nov 17, 2020 23.83 23.92 23.83 23.87
38 AMEX GOVZ Mon, Nov 16, 2020 23.64 23.67 23.64 23.66
37 AMEX GOVZ Fri, Nov 13, 2020 23.75 23.75 23.70 23.73
36 AMEX GOVZ Thu, Nov 12, 2020 23.41 23.74 23.41 23.74
35 AMEX GOVZ Wed, Nov 11, 2020 23.12 23.17 23.12 23.17
34 AMEX GOVZ Tue, Nov 10, 2020 23.03 23.13 23.03 23.13
33 AMEX GOVZ Mon, Nov 9, 2020 23.25 23.25 23.04 23.22
32 AMEX GOVZ Fri, Nov 6, 2020 24.03 24.22 24.00 24.00
31 AMEX GOVZ Thu, Nov 5, 2020 24.42 24.42 24.42 24.42
30 AMEX GOVZ Wed, Nov 4, 2020 24.46 24.61 24.26 24.36
29 AMEX GOVZ Tue, Nov 3, 2020 23.68 23.68 23.58 23.61
28 AMEX GOVZ Mon, Nov 2, 2020 23.84 23.92 23.75 23.78
27 AMEX GOVZ Fri, Oct 30, 2020 23.89 23.95 23.61 23.58
26 AMEX GOVZ Thu, Oct 29, 2020 24.26 24.26 23.74 23.89
25 AMEX GOVZ Wed, Oct 28, 2020 24.36 24.38 24.15 24.25
24 AMEX GOVZ Tue, Oct 27, 2020 24.10 24.20 24.10 24.19
23 AMEX GOVZ Mon, Oct 26, 2020 23.87 24.01 23.87 23.97
22 AMEX GOVZ Fri, Oct 23, 2020 23.34 23.60 23.34 23.60
21 AMEX GOVZ Thu, Oct 22, 2020 23.43 23.43 23.43 23.43
20 AMEX GOVZ Wed, Oct 21, 2020 23.77 23.77 23.77 23.77
19 AMEX GOVZ Tue, Oct 20, 2020 23.87 23.87 23.87 23.87
18 AMEX GOVZ Mon, Oct 19, 2020 24.20 24.26 24.20 24.26
17 AMEX GOVZ Fri, Oct 16, 2020 24.37 24.37 24.37 24.37
16 AMEX GOVZ Thu, Oct 15, 2020 24.48 24.48 24.48 24.48
15 AMEX GOVZ Wed, Oct 14, 2020 24.65 24.65 24.53 24.53
14 AMEX GOVZ Tue, Oct 13, 2020 24.29 24.45 24.29 24.45
13 AMEX GOVZ Mon, Oct 12, 2020 24.20 24.22 24.08 24.17
12 AMEX GOVZ Fri, Oct 9, 2020 23.94 24.05 23.94 24.05
11 AMEX GOVZ Thu, Oct 8, 2020 24.07 24.07 24.07 24.07
10 AMEX GOVZ Wed, Oct 7, 2020 23.92 24.05 23.87 23.87
9 AMEX GOVZ Tue, Oct 6, 2020 23.98 24.33 23.90 24.19
8 AMEX GOVZ Mon, Oct 5, 2020 24.30 24.30 23.97 23.97
7 AMEX GOVZ Fri, Oct 2, 2020 24.84 24.84 24.67 24.67
6 AMEX GOVZ Thu, Oct 1, 2020 24.67 24.84 24.67 24.84
5 AMEX GOVZ Wed, Sep 30, 2020 24.95 24.95 24.75 24.75
4 AMEX GOVZ Tue, Sep 29, 2020 25.10 25.10 25.10 25.10
3 AMEX GOVZ Mon, Sep 28, 2020 25.06 25.06 25.06 25.06
2 AMEX GOVZ Fri, Sep 25, 2020 25.13 25.20 25.13 25.20
1 AMEX GOVZ Thu, Sep 24, 2020 25.21 25.21 25.21 25.21
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024