Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares 25 Year Treasury Strips Bond ETF (NY: GOVZ )

10.75 -0.30 (-2.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.02 11.07 10.87 10.96 363,576 -0.18(-1.62%)
Nov 29, 2023 11.03 11.16 10.97 11.14 140,549 +0.21(+1.92%)
Nov 28, 2023 10.84 10.94 10.82 10.93 94,785 +0.01(+0.09%)
Nov 27, 2023 10.74 10.92 10.72 10.92 107,527 +0.26(+2.44%)
Nov 24, 2023 10.72 10.73 10.65 10.66 344,819 -0.19(-1.75%)
Nov 22, 2023 10.86 10.91 10.76 10.85 253,229 +0.08(+0.74%)
Nov 21, 2023 10.75 10.80 10.62 10.77 650,583 -0.01(-0.09%)
Nov 20, 2023 10.59 10.79 10.58 10.78 161,516 +0.11(+1.03%)
Nov 17, 2023 10.68 10.74 10.59 10.67 231,091 +0.09(+0.85%)
Nov 16, 2023 10.52 10.63 10.51 10.58 91,713 +0.20(+1.93%)
Nov 15, 2023 10.46 10.47 10.34 10.38 224,585 -0.23(-2.17%)
Nov 14, 2023 10.65 10.67 10.51 10.61 248,745 +0.33(+3.21%)
Nov 13, 2023 10.17 10.30 10.12 10.28 91,603 -0.04(-0.39%)
Nov 10, 2023 10.35 10.38 10.28 10.32 121,478 +0.09(+0.88%)
Nov 09, 2023 10.49 10.49 10.04 10.23 450,986 -0.38(-3.58%)
Nov 08, 2023 10.37 10.61 10.37 10.61 239,506 +0.32(+3.11%)
Nov 07, 2023 10.22 10.38 10.22 10.29 231,248 +0.22(+2.18%)
Nov 06, 2023 10.08 10.12 10.02 10.07 698,045 -0.14(-1.37%)
Nov 03, 2023 10.43 10.46 10.20 10.21 464,092 +0.10(+0.94%)
Nov 02, 2023 10.04 10.17 9.965 10.12 452,043 +0.39(+4.06%)
Nov 01, 2023 9.560 9.750 9.560 9.720 269,266 +0.26(+2.69%)
Oct 31, 2023 9.630 9.699 9.460 9.465 168,430 -0.10(-0.99%)
Oct 30, 2023 9.500 9.620 9.400 9.560 116,860 -0.05(-0.52%)
Oct 27, 2023 9.590 9.640 9.505 9.610 192,859 -0.08(-0.83%)
Oct 26, 2023 9.460 9.710 9.450 9.690 377,545 +0.21(+2.22%)
Oct 25, 2023 9.560 9.590 9.420 9.480 220,638 -0.36(-3.66%)
Oct 24, 2023 9.660 9.850 9.610 9.840 134,384 +0.24(+2.50%)
Oct 23, 2023 9.340 9.721 9.260 9.600 317,130 +0.19(+2.02%)
Oct 20, 2023 9.400 9.470 9.340 9.410 173,318 +0.02(+0.21%)
Oct 19, 2023 9.610 9.740 9.370 9.390 1,213,930 -0.33(-3.40%)
Oct 18, 2023 9.680 9.758 9.600 9.720 309,987 -0.14(-1.42%)
Oct 17, 2023 9.780 9.890 9.688 9.860 1,729,125 -0.14(-1.40%)
Oct 16, 2023 9.990 10.02 9.930 10.00 123,592 -0.27(-2.63%)
Oct 13, 2023 10.23 10.28 10.17 10.27 71,716 +0.31(+3.11%)
Oct 12, 2023 10.36 10.36 9.940 9.960 232,914 -0.47(-4.51%)
Oct 11, 2023 10.28 10.43 10.26 10.43 1,383,403 +0.38(+3.83%)
Oct 10, 2023 9.880 10.14 9.850 10.04 81,009 -0.02(-0.15%)
Oct 09, 2023 9.820 10.07 9.750 10.06 154,759 +0.35(+3.60%)
Oct 06, 2023 9.610 9.880 9.590 9.710 368,194 -0.18(-1.87%)
Oct 05, 2023 9.960 9.960 9.876 9.895 47,406 -0.12(-1.20%)
Oct 04, 2023 9.910 10.03 9.841 10.02 566,587 +0.23(+2.30%)
Oct 03, 2023 10.02 10.06 9.750 9.790 278,472 -0.38(-3.74%)
Oct 02, 2023 10.31 10.34 10.12 10.17 520,896 -0.27(-2.59%)
Sep 29, 2023 10.56 10.59 10.34 10.44 248,398 +0.00(+0.00%)
Sep 28, 2023 10.23 10.46 10.15 10.44 1,249,642 +0.05(+0.48%)
Sep 27, 2023 10.57 10.59 10.34 10.39 182,525 -0.06(-0.57%)
Sep 26, 2023 10.57 10.59 10.42 10.45 181,794 -0.08(-0.71%)
Sep 25, 2023 10.62 10.60 10.52 10.53 138,352 -0.45(-4.06%)
Sep 22, 2023 10.85 11.00 10.84 10.97 32,352 +0.13(+1.20%)
Sep 21, 2023 10.98 10.98 10.84 10.84 232,691 -0.48(-4.24%)
Sep 20, 2023 11.32 11.38 11.31 11.32 21,473 +0.06(+0.53%)
Sep 19, 2023 11.30 11.35 11.25 11.26 34,549 -0.12(-1.05%)
Sep 18, 2023 11.25 11.38 11.25 11.38 18,831 +0.12(+1.07%)
Sep 15, 2023 11.37 11.37 11.26 11.26 79,679 -0.11(-0.97%)
Sep 14, 2023 11.44 11.47 11.33 11.37 67,842 -0.12(-1.04%)
Sep 13, 2023 11.48 11.56 11.45 11.49 24,214 -0.04(-0.35%)
Sep 12, 2023 11.47 11.53 11.40 11.53 36,774 +0.13(+1.14%)
Sep 11, 2023 11.41 11.47 11.39 11.40 57,367 -0.15(-1.30%)
Sep 08, 2023 11.57 11.63 11.51 11.55 46,393 +0.06(+0.52%)
Sep 07, 2023 11.49 11.50 11.45 11.49 63,109 +0.00(+0.00%)
Sep 06, 2023 11.51 11.51 11.40 11.49 167,262 +0.09(+0.79%)
Sep 05, 2023 11.54 11.54 11.39 11.40 62,210 -0.26(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.