STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

10.48

-0.06

(-0.52%)

At close: 03:59PM EDT

10.48

-0.01

(-0.05%)

After hours:

05:59PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	10.50	10.52	10.44	10.48	10.48	62,300
May 09, 2024	10.42	10.59	10.41	10.54	10.54	109,500
May 08, 2024	10.53	10.55	10.49	10.50	10.50	104,400
May 07, 2024	10.63	10.69	10.58	10.61	10.61	173,000
May 06, 2024	10.43	10.51	10.39	10.48	10.48	247,100
May 03, 2024	10.42	10.43	10.32	10.41	10.41	2,407,200
May 02, 2024	10.15	10.27	10.11	10.26	10.26	58,800
May 01, 2024	10.24	10.35	10.20	10.22	10.22	132,100
May 01, 2024	0.038 Dividend
Apr 30, 2024	10.20	10.25	10.15	10.19	10.15	74,100
Apr 29, 2024	10.22	10.35	10.20	10.30	10.26	918,600
Apr 26, 2024	10.16	10.23	10.15	10.16	10.13	112,900
Apr 25, 2024	10.04	10.10	10.01	10.09	10.05	166,700
Apr 24, 2024	10.22	10.22	10.11	10.18	10.14	174,200
Apr 23, 2024	10.28	10.40	10.24	10.31	10.27	140,500
Apr 22, 2024	10.25	10.33	10.25	10.33	10.29	97,000
Apr 19, 2024	10.40	10.40	10.32	10.36	10.32	84,900
Apr 18, 2024	10.36	10.36	10.25	10.30	10.26	83,400
Apr 17, 2024	10.29	10.38	10.23	10.36	10.32	91,700
Apr 16, 2024	10.15	10.24	10.09	10.20	10.17	297,300
Apr 15, 2024	10.41	10.41	10.24	10.31	10.27	361,600
Apr 12, 2024	10.64	10.69	10.58	10.58	10.54	140,200
Apr 11, 2024	10.58	10.58	10.42	10.48	10.44	317,100
Apr 10, 2024	10.75	10.77	10.55	10.58	10.54	207,700
Apr 09, 2024	10.83	10.92	10.82	10.90	10.86	80,600
Apr 08, 2024	10.73	10.79	10.71	10.76	10.71	114,900
Apr 05, 2024	10.81	10.86	10.75	10.75	10.71	324,200
Apr 04, 2024	10.97	11.00	10.88	10.99	10.95	222,900
Apr 03, 2024	10.72	10.86	10.70	10.86	10.82	447,400
Apr 02, 2024	10.81	10.92	10.76	10.88	10.84	291,500
Apr 01, 2024	11.17	11.17	10.96	10.98	10.94	278,500
Apr 01, 2024	0.045 Dividend
Mar 28, 2024	11.34	11.43	11.31	11.37	11.28	197,900
Mar 27, 2024	11.21	11.36	11.21	11.35	11.26	540,000
Mar 26, 2024	11.14	11.21	11.10	11.19	11.11	436,300
Mar 25, 2024	11.16	11.16	11.10	11.13	11.04	86,200
Mar 22, 2024	11.24	11.26	11.18	11.20	11.12	135,600
Mar 21, 2024	11.07	11.09	10.99	11.05	10.97	448,600
Mar 20, 2024	11.09	11.18	10.92	11.01	10.93	1,006,400
Mar 19, 2024	11.04	11.12	11.01	11.05	10.97	1,069,000
Mar 18, 2024	11.03	11.07	10.99	11.01	10.93	1,194,200
Mar 15, 2024	11.09	11.12	11.05	11.09	11.00	539,300
Mar 14, 2024	11.19	11.19	11.04	11.06	10.97	355,500
Mar 13, 2024	11.33	11.36	11.27	11.31	11.22	953,400
Mar 12, 2024	11.42	11.45	11.37	11.40	11.31	995,200
Mar 11, 2024	11.59	11.61	11.49	11.55	11.46	956,100
Mar 08, 2024	11.57	11.61	11.52	11.56	11.47	673,700
Mar 07, 2024	11.70	11.71	11.53	11.59	11.50	75,400
Mar 06, 2024	11.55	11.68	11.54	11.64	11.55	146,100
Mar 05, 2024	11.53	11.59	11.48	11.55	11.46	171,400
Mar 04, 2024	11.24	11.33	11.23	11.32	11.23	224,800
Mar 01, 2024	11.19	11.39	11.13	11.36	11.27	354,900
Mar 01, 2024	0.032 Dividend
Feb 29, 2024	11.23	11.33	11.23	11.32	11.20	343,600
Feb 28, 2024	11.10	11.20	11.09	11.20	11.08	48,600
Feb 27, 2024	11.14	11.17	11.07	11.08	10.96	79,700
Feb 26, 2024	11.29	11.30	11.15	11.22	11.10	52,400
Feb 23, 2024	11.05	11.30	11.04	11.28	11.16	2,377,600
Feb 22, 2024	10.96	11.02	10.95	11.01	10.89	142,300
Feb 21, 2024	11.03	11.03	10.88	10.92	10.81	156,500
Feb 20, 2024	11.02	11.08	11.00	11.02	10.90	130,400
Feb 16, 2024	10.99	11.05	10.98	11.04	10.92	102,900
Feb 15, 2024	11.16	11.18	11.07	11.12	11.00	77,800
Feb 14, 2024	10.94	11.06	10.93	11.03	10.91	242,300
Feb 13, 2024	11.05	11.07	10.96	10.98	10.86	348,300
Feb 12, 2024	11.20	11.25	11.14	11.23	11.12	277,200
Feb 09, 2024	11.20	11.23	11.17	11.20	11.09	261,900
Feb 08, 2024	11.22	11.27	11.15	11.23	11.11	368,900
Feb 07, 2024	11.32	11.44	11.31	11.33	11.21	345,900
Feb 06, 2024	11.28	11.43	11.28	11.40	11.28	131,500
Feb 05, 2024	11.36	11.38	11.25	11.27	11.16	580,300
Feb 02, 2024	11.65	11.71	11.55	11.64	11.52	518,000
Feb 01, 2024	11.84	12.07	11.82	11.99	11.87	445,800
Feb 01, 2024	0.037 Dividend
Jan 31, 2024	11.59	11.73	11.56	11.66	11.50	411,600
Jan 30, 2024	11.46	11.54	11.35	11.54	11.38	363,400
Jan 29, 2024	11.23	11.40	11.21	11.34	11.19	238,300
Jan 26, 2024	11.18	11.19	11.10	11.16	11.01	113,600
Jan 25, 2024	11.20	11.24	11.11	11.18	11.03	655,800
Jan 24, 2024	11.29	11.29	11.03	11.09	10.94	259,100
Jan 23, 2024	11.19	11.20	11.10	11.19	11.04	170,100
Jan 22, 2024	11.36	11.41	11.29	11.33	11.18	104,100
Jan 19, 2024	11.16	11.25	11.09	11.23	11.08	68,000
Jan 18, 2024	11.32	11.32	11.14	11.19	11.04	141,900
Jan 17, 2024	11.32	11.43	11.26	11.37	11.22	296,600
Jan 16, 2024	11.53	11.53	11.32	11.38	11.22	162,900
Jan 12, 2024	11.79	11.84	11.65	11.68	11.52	208,600
Jan 11, 2024	11.67	11.78	11.58	11.75	11.59	135,600
Jan 10, 2024	11.85	11.86	11.69	11.71	11.55	88,800
Jan 09, 2024	11.79	11.89	11.79	11.79	11.63	222,900
Jan 08, 2024	11.72	11.93	11.71	11.92	11.76	446,300
Jan 05, 2024	11.82	12.02	11.73	11.77	11.61	185,600
Jan 04, 2024	12.00	12.02	11.92	11.95	11.79	489,700
Jan 03, 2024	12.00	12.26	11.95	12.24	12.07	178,300
Jan 02, 2024	12.16	12.23	12.11	12.17	12.00	300,500
Dec 29, 2023	12.35	12.46	12.27	12.30	12.13	196,300
Dec 28, 2023	12.50	12.59	12.41	12.46	12.29	395,900
Dec 27, 2023	12.44	12.58	12.39	12.56	12.39	146,400
Dec 26, 2023	12.20	12.28	12.20	12.24	12.07	275,600
Dec 22, 2023	12.39	12.39	12.17	12.23	12.06	161,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,228.57-2,945.91(-3.42%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,228.57
-2,945.91(-3.42%)