iShares Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 60.500 | 60.500 | 60.500 | 60.500 | 227.10 | 0 |
| 2024-11-11 | 60.500 | 60.500 | 60.500 | 60.500 | 227.10 | 0 |
| 2024-11-08 | 60.500 | 60.500 | 60.500 | 60.500 | 227.10 | 0 |
| 2024-11-07 | 60.500 | 60.500 | 60.500 | 60.500 | 227.10 | 2 |
| 2024-11-06 | 66.030 | 66.030 | 66.030 | 66.030 | 247.86 | 0 |
| 2024-11-05 | 66.030 | 66.030 | 66.030 | 66.030 | 247.86 | 0 |
| 2024-11-04 | 66.030 | 66.030 | 66.030 | 66.030 | 247.86 | 0 |
| 2024-11-01 | 66.030 | 66.030 | 66.030 | 66.030 | 247.86 | 0 |
| 2024-10-31 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-30 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-29 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-28 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-25 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-24 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-23 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-22 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-21 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-18 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-17 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-16 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-15 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-14 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-11 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-10 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-09 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-08 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-07 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-04 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-03 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-02 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-10-01 | 66.030 | 66.030 | 66.030 | 66.030 | 247.27 | 0 |
| 2024-09-30 | 64.590 | 68.080 | 64.590 | 66.030 | 246.68 | 994 |
| 2024-09-27 | 64.260 | 64.260 | 64.260 | 64.260 | 240.07 | 0 |
| 2024-09-26 | 64.260 | 64.260 | 64.260 | 64.260 | 240.07 | 0 |
| 2024-09-25 | 64.260 | 64.260 | 64.260 | 64.260 | 240.07 | 3 |
| 2024-09-24 | 68.530 | 68.530 | 68.530 | 68.530 | 256.02 | 0 |
| 2024-09-23 | 68.530 | 68.530 | 68.530 | 68.530 | 256.02 | 0 |
| 2024-09-20 | 68.530 | 68.530 | 68.530 | 68.530 | 256.02 | 0 |
| 2024-09-19 | 68.530 | 68.530 | 68.530 | 68.530 | 256.02 | 0 |
| 2024-09-18 | 68.530 | 68.530 | 68.530 | 68.530 | 256.02 | 0 |
| 2024-09-17 | 68.530 | 68.530 | 68.530 | 68.530 | 256.02 | 1,877 |
| 2024-09-16 | 68.400 | 68.400 | 67.900 | 67.900 | 253.67 | 0 |
← NewerPage 9 of 9 · 522 trading days
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.