Scarica l'app Stockscreener
9.90
0.65%
-0.065
Storico Dei Prezzi Delle Azioni Di Ishares 25 Year Treasury Strips Bond Etf (GOVZ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-31 | $9.97 | $9.88 | $0.09 | 1,876,242.0 | -0.65% |
| 2025-10-30 | $10.04 | $9.93 | $0.115 | 830,996.0 | -0.94% |
| 2025-10-29 | $10.21 | $10.06 | $0.15 | 1,056,191.0 | -1.66% |
| 2025-10-28 | $10.26 | $10.19 | $0.065 | 594,114.0 | +0.54% |
| 2025-10-27 | $10.18 | $10.05 | $0.1265 | 773,670.0 | +0.74% |
| 2025-10-24 | $10.14 | $10.06 | $0.084 | 907,740.0 | -0.10% |
| 2025-10-23 | $10.17 | $10.07 | $0.095 | 3,361,676.0 | -1.22% |
| 2025-10-22 | $10.24 | $10.19 | $0.06 | 811,994.0 | +0.10% |
| 2025-10-21 | $10.24 | $10.20 | $0.045 | 863,740.0 | +0.99% |
| 2025-10-20 | $10.13 | $10.08 | $0.0499 | 890,913.0 | +0.70% |
| 2025-10-17 | $10.07 | $10.01 | $0.065 | 1,523,284.0 | -0.25% |
| 2025-10-16 | $10.11 | $9.93 | $0.18 | 1,987,534.0 | +1.10% |
| 2025-10-15 | $10.08 | $9.94 | $0.145 | 1,525,994.0 | -0.25% |
| 2025-10-14 | $10.01 | $9.92 | $0.0849 | 1,618,400.0 | +0.55% |
| 2025-10-13 | $9.95 | $9.81 | $0.135 | 676,590.0 | -0.15% |
| 2025-10-10 | $9.98 | $9.83 | $0.15 | 2,069,684.0 | +2.73% |
| 2025-10-09 | $9.71 | $9.66 | $0.0558 | 762,703.0 | -0.05% |
| 2025-10-08 | $9.77 | $9.68 | $0.0865 | 892,553.0 | +0.05% |
| 2025-10-07 | $9.72 | $9.62 | $0.0949 | 764,320.0 | +0.99% |
| 2025-10-06 | $9.69 | $9.59 | $0.098 | 823,130.0 | -1.24% |
| 2025-10-03 | $9.77 | $9.71 | $0.065 | 704,666.0 | -0.31% |
| 2025-10-02 | $9.78 | $9.69 | $0.0888 | 849,747.0 | +0.36% |
Ishares 25 Year Treasury Strips Bond Etf Stock (GOVZ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares 25 Year Treasury Strips Bond Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GOVZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares 25 Year Treasury Strips Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares 25 Year Treasury Strips Bond Etf Storia dei prezzi delle azioni (GOVZ) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $10.26 | $9.59 | $0.665 | 28,809,310.0 | +1.75% |
| 2025-09 | $10.02 | $8.95 | $1.07 | 29,169,018.0 | +6.57% |
| 2025-08 | $9.60 | $9.05 | $0.55 | 12,218,141.0 | -2.56% |
| 2025-07 | $9.63 | $8.85 | $0.785 | 13,255,006.0 | -2.40% |
| 2025-06 | $9.62 | $9.03 | $0.595 | 8,718,849.0 | +3.56% |
| 2025-05 | $9.85 | $8.77 | $1.08 | 17,052,115.0 | -6.08% |
| 2025-04 | $10.81 | $9.21 | $1.61 | 28,517,922.0 | -3.89% |
| 2025-03 | $10.70 | $9.84 | $0.86 | 16,917,411.0 | -3.39% |
| 2025-02 | $10.64 | $9.66 | $0.975 | 11,620,694.0 | +8.14% |
| 2025-01 | $10.00 | $9.38 | $0.617 | 11,010,559.0 | -0.51% |
Ishares 25 Year Treasury Strips Bond Etf Storia dei prezzi delle azioni (GOVZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $11.32 | $9.84 | $1.48 | 14,379,464.0 | -10.21% |
| 2024-11 | $11.13 | $10.25 | $0.88 | 13,411,014.0 | +1.88% |
| 2024-10 | $12.06 | $10.57 | $1.49 | 16,658,948.0 | -7.62% |
| 2024-09 | $12.52 | $11.66 | $0.86 | 20,139,731.0 | +1.99% |
| 2024-08 | $12.19 | $11.25 | $0.94 | 16,658,688.0 | +3.21% |
| 2024-07 | $11.24 | $10.44 | $0.805 | 11,051,554.0 | +4.28% |
| 2024-06 | $11.37 | $10.55 | $0.82 | 4,270,634.0 | +2.18% |
| 2024-05 | $10.90 | $10.11 | $0.79 | 4,897,170.0 | +3.34% |
| 2024-04 | $11.17 | $10.01 | $1.16 | 5,024,221.0 | -10.38% |
| 2024-03 | $11.71 | $10.92 | $0.79 | 10,559,619.0 | +0.44% |
| 2024-02 | $12.07 | $10.88 | $1.19 | 7,031,234.0 | -2.92% |
| 2024-01 | $12.26 | $11.03 | $1.23 | 5,241,668.0 | -5.20% |
Ishares 25 Year Treasury Strips Bond Etf Storia dei prezzi delle azioni (GOVZ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $12.59 | $10.90 | $1.69 | 6,899,228.0 | +12.23% |
| 2023-11 | $11.16 | $9.56 | $1.60 | 5,931,370.0 | +15.80% |
| 2023-10 | $10.43 | $9.26 | $1.17 | 8,659,516.0 | +0.00% |
0.09%
0.22%
Capitalizzazione:
|
Volume (24 ore):