iShares Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	48.500	48.500	48.500	48.500	189.25	0
2026-01-28	48.500	48.500	48.500	48.500	189.25	0
2026-01-27	48.500	48.500	48.500	48.500	189.25	2
2026-01-26	49.000	49.000	49.000	49.000	191.20	0
2026-01-23	49.000	49.000	49.000	49.000	191.20	0
2026-01-22	49.000	49.000	49.000	49.000	191.20	0
2026-01-21	49.000	49.000	49.000	49.000	191.20	1,802
2026-01-20	49.500	49.500	49.500	49.500	193.15	2
2026-01-19	50.500	50.500	50.500	50.500	197.05	0
2026-01-16	50.500	50.500	50.500	50.500	197.05	75
2026-01-15	50.000	50.000	50.000	50.000	195.10	0
2026-01-14	50.000	50.000	50.000	50.000	195.10	0
2026-01-13	50.000	50.000	50.000	50.000	195.10	0
2026-01-12	50.000	50.000	50.000	50.000	195.10	0
2026-01-09	50.000	50.150	49.550	50.000	195.10	48
2026-01-08	51.100	51.100	51.100	51.100	199.39	0
2026-01-07	51.100	51.100	51.100	51.100	199.39	0
2026-01-06	51.100	51.100	51.100	51.100	199.39	0
2026-01-05	51.100	51.100	51.100	51.100	199.39	0
2026-01-02	51.100	51.100	51.100	51.100	199.39	0
2025-12-30	51.100	51.100	51.100	51.100	199.39	0
2025-12-29	51.100	51.100	51.100	51.100	199.39	0
2025-12-26	51.100	51.100	51.100	51.100	199.39	0
2025-12-23	51.100	51.100	51.100	51.100	199.39	0
2025-12-22	51.100	51.100	51.100	51.100	199.39	0
2025-12-19	51.100	51.100	51.100	51.100	199.39	0
2025-12-18	51.100	51.100	51.100	51.100	198.81	0
2025-12-17	51.100	51.100	51.100	51.100	198.81	0
2025-12-16	51.100	51.100	51.100	51.100	198.81	0
2025-12-15	50.550	50.550	50.550	50.550	196.67	1
2025-12-12	51.800	51.800	50.500	50.500	196.47	0
2025-12-11	51.800	51.800	51.800	51.800	201.53	0
2025-12-10	51.850	51.850	51.850	51.850	201.72	1
2025-12-09	51.500	51.500	51.500	51.500	200.36	1
2025-12-08	50.950	50.950	50.950	50.950	198.22	0
2025-12-05	50.950	50.950	50.950	50.950	198.22	0
2025-12-04	50.900	50.900	50.900	50.900	198.03	2
2025-12-03	51.200	51.200	51.200	51.200	199.19	1
2025-12-02	51.200	51.200	51.200	51.200	199.19	1
2025-12-01	52.550	52.550	52.550	52.550	204.45	0
2025-11-28	52.550	52.550	52.550	52.550	203.90	0
2025-11-27	52.550	52.550	52.550	52.550	203.90	0
2025-11-26	52.550	52.550	52.550	52.550	203.90	0
2025-11-25	52.550	52.550	52.550	52.550	203.90	0
2025-11-24	52.550	52.550	52.550	52.550	203.90	0
2025-11-21	52.550	52.550	52.550	52.550	203.90	0
2025-11-19	52.550	52.550	52.550	52.550	203.90	0
2025-11-18	52.550	52.550	52.550	52.550	203.90	0
2025-11-17	52.550	52.550	52.550	52.550	203.90	0
2025-11-14	52.550	52.550	52.550	52.550	203.90	0
2025-11-13	52.550	52.550	52.550	52.550	203.90	0
2025-11-12	52.550	52.550	52.550	52.550	203.90	0
2025-11-11	52.550	52.550	52.550	52.550	203.90	0
2025-11-10	52.550	52.550	52.550	52.550	203.90	0
2025-11-07	52.550	52.550	52.550	52.550	203.90	0
2025-11-06	52.550	52.550	52.550	52.550	203.90	0
2025-11-05	54.500	54.500	54.500	54.500	211.47	0
2025-11-04	54.500	54.500	54.500	54.500	211.47	0
2025-11-03	54.500	54.500	54.500	54.500	211.47	0
2025-10-31	54.500	54.500	54.500	54.500	210.88	0

← NewerPage 4 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.