Cboe BZX · GOVZ · ETF
iShares 25 Year Treasury STRIPS Bond ETF (GOVZ) ETF price history
Every Cboe BZX trading session of iShares 25 Year Treasury STRIPS Bond ETF from Sep 25, 2020 to Sep 28, 2026: 1,508 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GOVZ adjusted close, 2020 to 2026
- $82.05
- All time high, 2020
- $39.51
- 52 week high, $31.41 low
- 1,508
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
GOVZ key facts
- iShares 25 Year Treasury STRIPS Bond ETF (GOVZ) closed at $31.54 on Sep 28, 2026 on Cboe BZX.
- GOVZ's all time high close is $82.05, set on Sep 25, 2020; its all time low close is $31.54 on Sep 28, 2026.
- GOVZ's 52 week range is $31.41 to $39.51.
- GOVZ returned -14.8% over the year to Sep 28, 2026 and -54.7% over five years.
- Since Sep 25, 2020 GOVZ returned -62%, -14.7% a year compounded.
- GOVZ's deepest drawdown was -61.6% from Sep 25, 2020 to Sep 28, 2026.
- DataCedar holds 1,508 daily sessions of GOVZ history from Sep 25, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GOVZ price chart, 2020 to 2026
GOVZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -15.1% |
| 6 months | -11.2% |
| Year to date | -13.7% |
| 1 year | -14.8% |
| 3 years | -14.1% |
| 5 years | -54.7% |
| 10 years | n/a |
| Since Sep 25, 2020 | -61.6% |
| Compound annual growth, 6.0 years | -14.7% |
GOVZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $82.05 on Sep 25, 2020
- All time low close
- $31.54 on Sep 28, 2026
- 52 week high
- $39.51 on Oct 28, 2025
- 52 week low
- $31.41 on Sep 28, 2026
- Deepest drawdown
- -61.6% from Sep 25, 2020 to Sep 28, 2026, not yet recovered
- Best single session
- +5.4% on Feb 26, 2021
- Worst single session
- -5.3% on Apr 7, 2025
- Volatility, 1 year annualised
- 15.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +1%
- Worst calendar year
- 2022, -41%
GOVZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 25, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.23 | $38.50 | $31.41 | $31.54 | -12.6% | 67M | 185 |
| 2025 | $37.00 | $40.65 | $33.11 | $36.07 | -1.8% | 54.2M | 250 |
| 2024 | $43.36 | $45.88 | $36.05 | $36.74 | -16.2% | 32.7M | 252 |
| 2023 | $45.08 | $49.95 | $32.67 | $43.86 | +0.9% | 15.1M | 250 |
| 2022 | $72.51 | $72.64 | $38.36 | $43.47 | -41.0% | 3.6M | 251 |
| 2021 | $76.79 | $78.78 | $60.96 | $73.71 | -4.9% | 7.8M | 252 |
| 2020 | $81.84 | $82.05 | $75.10 | $77.48 | n/a | 176.6K | 68 |
GOVZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $31.54 | -6.2% |
| August 2026 | $33.63 | +0.6% |
| July 2026 | $33.42 | -8.6% |
| June 2026 | $36.58 | +2.7% |
| May 2026 | $35.60 | +0.9% |
| April 2026 | $35.29 | -2.1% |
| March 2026 | $36.05 | -6.2% |
| February 2026 | $38.42 | +7.1% |
| January 2026 | $35.88 | -0.5% |
| December 2025 | $36.07 | -5.0% |
| November 2025 | $37.95 | -0.5% |
| October 2025 | $38.14 | +2.1% |
About the GOVZ data
Daily bars. 1,508 sessions from Sep 25, 2020 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GOVZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- GOOX T-Rex 2X Long Alphabet Daily Target ETF
- GOP Subversive Congressional Republicans Trading ETF
- GOVM iShares 1-10 Year Treasury Bond ETF
- GOVT iShares U.S. Treasury Bond ETF
- GROZ Zacks Focus Growth ETF
- GSEE Goldman Sachs MarketBeta Emerging Markets Equity ETF
- GSEP FT Vest U.S. Equity Moderate Buffer ETF - September
- GSEW Goldman Sachs Equal Weight U.S. Large Cap Equity ETF
Common questions
GOVZ share price history
