Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares 25+ Yea (GOVZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 31.62 31.75 31.42 31.54 15,215
25th Sep 2026 (Fri) 32.20 32.205 31.82 32.12 75,099
24th Sep 2026 (Thu) 32.84 32.95 32.28 32.27 2,960
23rd Sep 2026 (Wed) 33.545 33.545 32.84 32.96 58,283
22nd Sep 2026 (Tue) 33.85 33.88 33.62 33.76 23,402
21st Sep 2026 (Mon) 33.80 33.84 33.63 33.80 14,061
18th Sep 2026 (Fri) 33.54 33.54 33.32 33.39 44,780
17th Sep 2026 (Thu) 33.52 33.77 33.47 33.77 44,080
16th Sep 2026 (Wed) 33.09 33.525 33.06 33.19 21,598
15th Sep 2026 (Tue) 32.83 33.02 32.82 32.96 16,744
14th Sep 2026 (Mon) 33.00 33.345 32.77 33.15 22,992
11th Sep 2026 (Fri) 33.25 33.35 32.965 33.00 41,436
10th Sep 2026 (Thu) 32.94 33.18 32.77 32.85 39,585
9th Sep 2026 (Wed) 33.80 33.82 33.125 33.40 12,180
8th Sep 2026 (Tue) 33.87 33.90 33.54 33.78 12,584
7th Sep 2026 (Mon) 33.84 33.89 33.67 33.74 39,056
4th Sep 2026 (Fri) 33.84 33.89 33.67 33.74 39,056
3rd Sep 2026 (Thu) 33.70 33.805 33.555 33.57 19,872
2nd Sep 2026 (Wed) 33.50 33.59 33.36 33.48 23,384
1st Sep 2026 (Tue) 33.435 33.79 33.40 33.45 38,135
31st Aug 2026 (Mon) 33.71 33.77 33.485 33.77 40,168
28th Aug 2026 (Fri) 34.09 34.55 33.965 34.00 19,497
27th Aug 2026 (Thu) 34.18 34.29 34.06 34.16 43,299
26th Aug 2026 (Wed) 34.24 34.245 34.115 34.29 29,633
25th Aug 2026 (Tue) 34.07 34.33 33.995 34.32 57,552
24th Aug 2026 (Mon) 33.69 33.90 33.67 33.73 25,171
21st Aug 2026 (Fri) 33.42 33.435 33.215 33.33 18,811
20th Aug 2026 (Thu) 33.58 33.86 33.41 33.53 26,938
19th Aug 2026 (Wed) 33.84 34.07 33.74 34.00 38,235
18th Aug 2026 (Tue) 32.615 33.035 32.615 32.97 39,232
17th Aug 2026 (Mon) 33.05 33.08 32.695 32.74 26,081
14th Aug 2026 (Fri) 33.37 33.42 33.10 33.28 26,286
13th Aug 2026 (Thu) 33.69 33.945 33.625 33.68 40,894
12th Aug 2026 (Wed) 33.60 33.635 33.345 33.39 38,342
11th Aug 2026 (Tue) 33.535 33.67 33.465 33.53 11,787
10th Aug 2026 (Mon) 33.70 33.70 33.415 33.43 46,181
7th Aug 2026 (Fri) 33.89 33.91 33.70 33.875 9,723
6th Aug 2026 (Thu) 34.015 34.025 33.685 33.73 5,436
5th Aug 2026 (Wed) 34.01 34.155 33.94 34.11 5,495
4th Aug 2026 (Tue) 33.79 33.91 33.73 33.88 6,318
3rd Aug 2026 (Mon) 33.57 33.68 33.49 33.53 12,225
31st Jul 2026 (Fri) 33.73 33.73 33.325 33.57 20,432
30th Jul 2026 (Thu) 33.95 33.97 33.72 33.93 7,594
29th Jul 2026 (Wed) 35.09 35.13 33.85 33.99 6,774
FTSE 100 Latest
Value10,684.88
Change-10.37