iShares Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	175.00	175.00	175.00	175.00	173.79	0
2026-07-23	175.00	175.00	175.00	175.00	173.79	0
2026-07-22	175.00	175.00	175.00	175.00	173.79	3
2026-07-21	176.00	176.00	176.00	176.00	174.78	5
2026-07-20	177.00	177.00	177.00	177.00	175.77	0
2026-07-17	177.00	177.00	177.00	177.00	175.77	0
2026-07-16	177.00	177.00	177.00	177.00	175.77	1
2026-07-15	178.02	178.02	178.02	178.02	176.79	0
2026-07-14	178.56	178.56	178.02	178.02	176.79	4
2026-07-13	180.00	180.00	180.00	180.00	178.75	1
2026-07-10	180.50	180.50	180.50	180.50	179.25	2
2026-07-09	181.00	181.00	181.00	181.00	179.75	1
2026-07-08	181.50	181.50	181.50	181.50	180.24	2
2026-07-07	185.00	185.00	185.00	185.00	183.72	0
2026-07-06	187.90	187.90	185.00	185.00	183.72	5
2026-07-03	190.00	190.00	190.00	190.00	188.68	0
2026-07-02	190.00	190.00	190.00	190.00	188.68	0
2026-07-01	190.00	190.00	190.00	190.00	188.68	0
2026-06-30	190.00	190.00	190.00	190.00	188.14	0
2026-06-29	190.00	190.00	190.00	190.00	188.14	0
2026-06-26	190.00	190.00	190.00	190.00	188.14	0
2026-06-25	190.00	190.00	190.00	190.00	188.14	0
2026-06-24	190.00	190.00	190.00	190.00	188.14	0
2026-06-23	190.00	190.00	190.00	190.00	188.14	3
2026-06-22	183.92	183.92	183.92	183.92	182.12	0
2026-06-19	183.92	183.92	183.92	183.92	182.12	0
2026-06-18	183.92	183.92	183.92	183.92	182.12	0
2026-06-17	183.92	183.92	183.92	183.92	182.12	0
2026-06-16	183.92	183.92	183.92	183.92	182.12	0
2026-06-15	183.92	183.92	183.92	183.92	182.12	0
2026-06-12	183.92	183.92	183.92	183.92	182.12	1
2026-06-11	185.15	185.15	185.15	185.15	183.34	100
2026-06-10	181.33	181.33	181.33	181.33	179.56	0
2026-06-09	181.33	181.33	181.33	181.33	179.56	0
2026-06-08	181.33	181.33	181.33	181.33	179.56	0
2026-06-05	181.33	181.33	181.33	181.33	179.56	0
2026-06-03	181.33	181.33	181.33	181.33	179.56	3
2026-06-02	175.27	175.27	175.27	175.27	173.56	0
2026-06-01	175.27	175.27	175.27	175.27	173.56	0
2026-05-29	175.27	175.27	175.27	175.27	172.95	0
2026-05-28	175.27	175.27	175.27	175.27	172.95	0
2026-05-27	175.27	175.27	175.27	175.27	172.95	0
2026-05-26	175.27	175.27	175.27	175.27	172.95	0
2026-05-25	175.27	175.27	175.27	175.27	172.95	0
2026-05-22	175.27	175.27	175.27	175.27	172.95	0
2026-05-21	175.27	175.27	175.27	175.27	172.95	0
2026-05-20	175.27	175.27	175.27	175.27	172.95	0
2026-05-19	175.27	175.27	175.27	175.27	172.95	0
2026-05-18	175.27	175.27	175.27	175.27	172.95	0
2026-05-15	175.27	175.27	175.27	175.27	172.95	0
2026-05-14	175.27	175.27	175.27	175.27	172.95	0
2026-05-13	175.27	175.27	175.27	175.27	172.95	2
2026-05-12	175.00	175.00	175.00	175.00	172.68	3
2026-05-11	175.80	175.80	175.80	175.80	173.47	44
2026-05-08	180.80	180.80	180.80	180.80	178.41	0
2026-05-07	180.80	180.80	180.80	180.80	178.41	0
2026-05-06	180.80	180.80	180.80	180.80	178.41	0
2026-05-05	180.80	180.80	180.80	180.80	178.41	0
2026-05-04	45.200	45.200	45.200	45.200	178.41	0
2026-04-30	45.200	45.200	45.200	45.200	177.90	0

← NewerPage 2 of 9 · 522 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.4980 USD
2026-09-01	0.5015 USD
2026-08-03	0.5482 USD
2026-07-01	0.5438 USD
2026-06-01	0.6130 USD
2026-05-04	0.1297 USD
2026-04-01	0.1407 USD
2026-03-02	0.1340 USD
2026-02-02	0.1451 USD
2025-12-19	0.1504 USD
2025-12-01	0.1397 USD
2025-11-03	0.1532 USD
2025-10-01	0.1349 USD
2025-09-02	0.1453 USD
2025-08-01	0.1484 USD
2025-07-01	0.1466 USD
2025-06-02	0.1513 USD
2025-05-02	0.1583 USD
2025-04-01	0.1651 USD
2025-03-05	0.1509 USD
2025-02-03	0.1550 USD
2024-12-18	0.1769 USD
2024-12-02	0.1628 USD
2024-11-01	0.1576 USD
2024-10-01	0.1566 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.