iShares Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 54.500 | 54.500 | 54.500 | 54.500 | 210.88 | 0 |
| 2025-10-29 | 54.500 | 54.500 | 54.500 | 54.500 | 210.88 | 0 |
| 2025-10-28 | 54.500 | 54.500 | 54.500 | 54.500 | 210.88 | 0 |
| 2025-10-27 | 54.500 | 54.500 | 54.500 | 54.500 | 210.88 | 0 |
| 2025-10-24 | 54.500 | 54.500 | 54.500 | 54.500 | 210.88 | 0 |
| 2025-10-23 | 54.500 | 54.580 | 54.500 | 54.500 | 210.88 | 2 |
| 2025-10-22 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-21 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-20 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-17 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-16 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-15 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-14 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-13 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-10 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-09 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-08 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-07 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-06 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-03 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-02 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-10-01 | 50.830 | 50.830 | 50.830 | 50.830 | 196.68 | 0 |
| 2025-09-30 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-29 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-26 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-25 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-24 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-23 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-22 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-19 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-18 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-17 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-16 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-15 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-12 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-11 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-10 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-09 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-08 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-05 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-04 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-03 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-02 | 50.830 | 50.830 | 50.830 | 50.830 | 196.15 | 0 |
| 2025-09-01 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-29 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-28 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-27 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-26 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-25 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-22 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-21 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-20 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-19 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-18 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-15 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-14 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-13 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-12 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-11 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
| 2025-08-08 | 50.830 | 50.830 | 50.830 | 50.830 | 195.59 | 0 |
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.