iShares Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	57.180	57.180	57.180	57.180	216.32	0
2025-02-11	57.180	57.180	57.180	57.180	216.32	0
2025-02-10	57.180	57.180	57.180	57.180	216.32	0
2025-02-07	57.180	57.180	57.180	57.180	216.32	0
2025-02-06	57.180	57.180	57.180	57.180	216.32	0
2025-02-05	57.180	57.180	57.180	57.180	216.32	0
2025-02-04	57.180	57.180	57.180	57.180	216.32	0
2025-02-03	57.180	57.180	57.180	57.180	216.32	0
2025-01-31	58.380	68.000	57.180	57.180	215.74	54
2025-01-30	57.500	57.500	57.500	57.500	216.94	0
2025-01-29	57.500	57.500	57.500	57.500	216.94	0
2025-01-28	57.500	57.500	57.500	57.500	216.94	0
2025-01-27	57.500	57.500	57.500	57.500	216.94	0
2025-01-24	57.500	57.500	57.500	57.500	216.94	0
2025-01-23	57.500	57.500	57.500	57.500	216.94	10
2025-01-22	58.000	58.000	58.000	58.000	218.83	0
2025-01-21	58.000	58.000	58.000	58.000	218.83	0
2025-01-20	58.000	58.000	58.000	58.000	218.83	0
2025-01-17	58.000	58.000	58.000	58.000	218.83	0
2025-01-16	58.000	58.000	58.000	58.000	218.83	0
2025-01-15	58.000	58.000	58.000	58.000	218.83	0
2025-01-14	58.000	58.000	58.000	58.000	218.83	0
2025-01-13	58.000	58.000	58.000	58.000	218.83	0
2025-01-10	58.000	58.000	58.000	58.000	218.83	0
2025-01-09	58.000	58.000	58.000	58.000	218.83	0
2025-01-08	58.000	58.000	58.000	58.000	218.83	0
2025-01-07	58.000	58.000	58.000	58.000	218.83	2
2025-01-06	68.200	68.200	68.200	68.200	257.31	0
2025-01-03	68.200	68.200	68.200	68.200	257.31	0
2025-01-02	68.200	68.200	68.200	68.200	257.31	0
2024-12-30	68.200	68.200	68.200	68.200	257.31	0
2024-12-27	68.200	68.200	68.200	68.200	257.31	0
2024-12-26	68.200	68.200	68.200	68.200	257.31	0
2024-12-23	68.200	68.200	68.200	68.200	257.31	0
2024-12-20	68.200	68.200	68.200	68.200	257.31	0
2024-12-19	68.200	68.200	68.200	68.200	257.31	0
2024-12-18	68.200	68.200	68.200	68.200	257.31	0
2024-12-17	68.200	68.200	68.200	68.200	256.65	0
2024-12-16	68.200	68.200	68.200	68.200	256.65	0
2024-12-13	68.200	68.200	68.200	68.200	256.65	0
2024-12-12	68.200	68.200	68.200	68.200	256.65	0
2024-12-11	68.200	68.200	68.200	68.200	256.65	0
2024-12-10	68.200	68.200	68.200	68.200	256.65	0
2024-12-09	68.200	68.200	68.200	68.200	256.65	0
2024-12-06	68.200	68.200	68.200	68.200	256.65	0
2024-12-05	68.200	68.200	68.200	68.200	256.65	0
2024-12-04	68.200	68.200	68.200	68.200	256.65	0
2024-12-03	68.200	68.200	68.200	68.200	256.65	0
2024-12-02	68.200	68.200	68.200	68.200	256.65	0
2024-11-29	65.500	65.500	65.500	65.500	245.87	2
2024-11-28	65.500	65.500	65.500	65.500	245.87	0
2024-11-27	60.500	60.500	60.500	60.500	227.10	0
2024-11-26	60.500	60.500	60.500	60.500	227.10	0
2024-11-25	60.500	60.500	60.500	60.500	227.10	0
2024-11-22	60.500	60.500	60.500	60.500	227.10	0
2024-11-21	60.500	60.500	60.500	60.500	227.10	0
2024-11-19	60.500	60.500	60.500	60.500	227.10	0
2024-11-18	60.500	60.500	60.500	60.500	227.10	0
2024-11-14	60.500	60.500	60.500	60.500	227.10	0
2024-11-13	60.500	60.500	60.500	60.500	227.10	0

← NewerPage 8 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.