iShares Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	50.830	50.830	50.830	50.830	195.59	0
2025-08-06	50.830	50.830	50.830	50.830	195.59	0
2025-08-05	50.830	50.830	50.830	50.830	195.59	0
2025-08-04	50.830	50.830	50.830	50.830	195.59	0
2025-08-01	50.830	50.830	50.830	50.830	195.59	0
2025-07-31	50.830	50.830	50.830	50.830	195.02	0
2025-07-30	50.830	50.830	50.830	50.830	195.02	0
2025-07-29	50.830	50.830	50.830	50.830	195.02	0
2025-07-28	50.830	50.830	50.830	50.830	195.02	0
2025-07-25	50.830	50.830	50.830	50.830	195.02	0
2025-07-24	50.820	50.830	50.810	50.830	195.02	31
2025-07-23	53.350	53.350	53.350	53.350	204.69	0
2025-07-22	53.350	53.350	53.350	53.350	204.69	0
2025-07-21	53.350	53.350	53.350	53.350	204.69	0
2025-07-18	53.350	53.350	53.350	53.350	204.69	0
2025-07-17	53.350	53.350	53.350	53.350	204.69	0
2025-07-16	53.350	53.350	53.350	53.350	204.69	0
2025-07-15	53.350	53.350	53.350	53.350	204.69	0
2025-07-14	53.350	53.350	53.350	53.350	204.69	0
2025-07-11	53.350	53.350	53.350	53.350	204.69	0
2025-07-10	53.350	53.350	53.350	53.350	204.69	0
2025-07-09	53.350	53.350	53.350	53.350	204.69	0
2025-07-08	53.350	53.350	53.350	53.350	204.69	0
2025-07-07	53.350	53.350	53.350	53.350	204.69	0
2025-07-04	53.350	53.350	53.350	53.350	204.69	0
2025-07-03	53.350	53.350	53.350	53.350	204.69	0
2025-07-02	53.350	53.350	53.350	53.350	204.69	0
2025-07-01	53.350	53.350	53.350	53.350	204.69	0
2025-06-30	53.350	53.350	53.350	53.350	204.13	0
2025-06-27	53.350	53.350	53.350	53.350	204.13	0
2025-06-26	53.350	53.350	53.350	53.350	204.13	0
2025-06-25	53.350	53.350	53.350	53.350	204.13	0
2025-06-24	53.350	53.350	53.350	53.350	204.13	0
2025-06-23	53.350	53.350	53.350	53.350	204.13	0
2025-06-20	53.350	53.350	53.350	53.350	204.13	0
2025-06-18	53.350	53.350	53.350	53.350	204.13	0
2025-06-17	53.350	53.350	53.350	53.350	204.13	0
2025-06-16	53.350	53.350	53.350	53.350	204.13	0
2025-06-13	53.350	53.350	53.350	53.350	204.13	0
2025-06-12	53.350	53.350	53.350	53.350	204.13	0
2025-06-11	53.350	53.350	53.350	53.350	204.13	0
2025-06-10	53.350	53.350	53.350	53.350	204.13	0
2025-06-09	53.350	53.350	53.350	53.350	204.13	0
2025-06-06	53.350	53.350	53.350	53.350	204.13	0
2025-06-05	53.350	53.350	53.350	53.350	204.13	0
2025-06-04	53.350	53.350	53.350	53.350	204.13	0
2025-06-03	53.350	53.350	53.350	53.350	204.13	0
2025-06-02	53.350	53.350	53.350	53.350	204.13	0
2025-05-30	53.510	53.510	53.350	53.350	203.55	1
2025-05-29	50.000	50.000	50.000	50.000	190.77	0
2025-05-28	50.000	50.000	50.000	50.000	190.77	0
2025-05-27	50.000	50.000	50.000	50.000	190.77	0
2025-05-26	50.000	50.000	50.000	50.000	190.77	0
2025-05-23	50.000	50.000	50.000	50.000	190.77	0
2025-05-22	50.000	50.000	50.000	50.000	190.77	2
2025-05-21	51.000	51.000	51.000	51.000	194.58	2
2025-05-20	53.400	53.400	53.400	53.400	203.74	0
2025-05-19	53.400	53.400	53.400	53.400	203.74	0
2025-05-16	53.400	53.400	53.400	53.400	203.74	0
2025-05-15	52.000	52.000	52.000	52.000	198.40	0

← NewerPage 6 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.