iShares Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	45.200	45.200	45.200	45.200	177.90	0
2026-04-28	45.200	45.200	45.200	45.200	177.90	0
2026-04-27	45.250	45.250	45.200	45.200	177.90	5
2026-04-24	45.300	45.300	45.300	45.300	178.29	0
2026-04-23	45.450	45.450	45.300	45.300	178.29	10
2026-04-22	45.610	45.610	45.610	45.610	179.51	0
2026-04-20	45.800	45.800	45.800	45.800	180.26	0
2026-04-17	45.510	45.510	45.510	45.510	179.12	0
2026-04-16	45.510	45.510	45.510	45.510	179.12	2
2026-04-15	45.700	45.700	45.700	45.700	179.86	0
2026-04-14	45.700	45.700	45.700	45.700	179.86	0
2026-04-13	46.110	46.110	46.110	46.110	181.48	0
2026-04-10	45.990	46.110	45.990	46.110	181.48	5
2026-04-09	47.800	47.800	47.800	47.800	188.13	0
2026-04-08	47.800	47.800	47.800	47.800	188.13	0
2026-04-07	47.800	47.800	47.800	47.800	188.13	0
2026-04-06	47.800	47.800	47.800	47.800	188.13	0
2026-04-02	47.800	47.800	47.800	47.800	188.13	0
2026-04-01	47.800	47.800	47.800	47.800	188.13	0
2026-03-31	47.800	47.800	47.800	47.800	187.57	0
2026-03-30	47.800	47.800	47.800	47.800	187.57	0
2026-03-27	47.800	47.800	47.800	47.800	187.57	0
2026-03-26	47.800	47.800	47.800	47.800	187.57	0
2026-03-25	47.800	47.800	47.800	47.800	187.57	0
2026-03-24	47.800	47.800	47.800	47.800	187.57	0
2026-03-23	47.750	47.750	47.750	47.750	187.38	0
2026-03-20	47.750	47.750	47.750	47.750	187.38	0
2026-03-19	47.750	47.750	47.750	47.750	187.38	0
2026-03-18	47.750	47.750	47.750	47.750	187.38	0
2026-03-17	47.750	47.750	47.750	47.750	187.38	0
2026-03-16	47.750	47.750	47.750	47.750	187.38	0
2026-03-13	47.750	47.750	47.750	47.750	187.38	0
2026-03-12	47.500	47.750	47.500	47.750	187.38	5
2026-03-11	50.350	50.350	50.350	50.350	197.58	0
2026-03-10	50.350	50.350	50.350	50.350	197.58	0
2026-03-09	50.350	50.350	50.350	50.350	197.58	0
2026-03-06	50.350	50.350	50.350	50.350	197.58	0
2026-03-05	50.350	50.350	50.350	50.350	197.58	0
2026-03-04	50.350	50.350	50.350	50.350	197.58	0
2026-03-03	50.350	50.350	50.350	50.350	197.58	0
2026-03-02	50.350	50.350	50.350	50.350	197.58	0
2026-02-27	50.350	50.350	50.350	50.350	197.06	0
2026-02-26	50.350	50.350	50.350	50.350	197.06	0
2026-02-25	50.350	50.350	50.350	50.350	197.06	0
2026-02-24	50.350	50.350	50.350	50.350	197.06	0
2026-02-23	50.350	50.350	50.350	50.350	197.06	0
2026-02-20	50.350	50.350	50.350	50.350	197.06	0
2026-02-19	50.350	50.350	50.350	50.350	197.06	0
2026-02-18	50.700	50.700	50.700	50.700	198.43	0
2026-02-13	50.700	50.700	50.700	50.700	198.43	0
2026-02-12	49.000	49.000	49.000	49.000	191.77	0
2026-02-11	48.500	48.500	48.500	48.500	189.82	0
2026-02-10	48.500	48.500	48.500	48.500	189.82	0
2026-02-09	48.500	48.500	48.500	48.500	189.82	0
2026-02-06	48.500	48.500	48.500	48.500	189.82	0
2026-02-05	48.500	48.500	48.500	48.500	189.82	0
2026-02-04	48.500	48.500	48.500	48.500	189.82	0
2026-02-03	48.500	48.500	48.500	48.500	189.82	0
2026-02-02	48.500	48.500	48.500	48.500	189.82	0
2026-01-30	48.500	48.500	48.500	48.500	189.25	0

← NewerPage 3 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.