iShares Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 165.99 | 165.99 | 165.99 | 165.99 | 165.99 | 5 |
| 2026-10-15 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | 0 |
| 2026-10-14 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | 32 |
| 2026-10-13 | 158.10 | 158.10 | 157.60 | 158.08 | 158.08 | 100 |
| 2026-10-12 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-10-09 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 10 |
| 2026-10-08 | 153.75 | 153.80 | 153.75 | 153.80 | 153.80 | 191 |
| 2026-10-07 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 20 |
| 2026-10-06 | 152.55 | 152.70 | 152.55 | 152.70 | 152.70 | 420 |
| 2026-10-05 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 10 |
| 2026-10-02 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | 1 |
| 2026-10-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-30 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-29 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-28 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-25 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-24 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-23 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-22 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-21 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-18 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-17 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-16 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-15 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-14 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 0 |
| 2026-09-11 | 170.00 | 170.00 | 170.00 | 170.00 | 169.86 | 5 |
| 2026-09-10 | 172.00 | 172.00 | 172.00 | 172.00 | 171.86 | 0 |
| 2026-09-09 | 172.00 | 172.00 | 172.00 | 172.00 | 171.86 | 0 |
| 2026-09-08 | 172.00 | 172.00 | 172.00 | 172.00 | 171.86 | 5 |
| 2026-09-07 | 171.70 | 171.70 | 171.70 | 171.70 | 171.56 | 0 |
| 2026-09-04 | 171.70 | 171.70 | 171.70 | 171.70 | 171.56 | 0 |
| 2026-09-03 | 171.70 | 171.70 | 171.70 | 171.70 | 171.56 | 0 |
| 2026-09-02 | 171.70 | 171.70 | 171.70 | 171.70 | 171.56 | 0 |
| 2026-09-01 | 171.70 | 171.70 | 171.70 | 171.70 | 171.56 | 0 |
| 2026-08-31 | 171.70 | 171.70 | 171.70 | 171.70 | 171.06 | 0 |
| 2026-08-28 | 171.70 | 171.70 | 171.70 | 171.70 | 171.06 | 0 |
| 2026-08-27 | 171.70 | 171.70 | 171.70 | 171.70 | 171.06 | 0 |
| 2026-08-26 | 171.70 | 171.70 | 171.70 | 171.70 | 171.06 | 0 |
| 2026-08-25 | 171.70 | 171.70 | 171.70 | 171.70 | 171.06 | 0 |
| 2026-08-24 | 171.70 | 171.70 | 171.70 | 171.70 | 171.06 | 0 |
| 2026-08-21 | 171.70 | 171.70 | 171.70 | 171.70 | 171.06 | 1 |
| 2026-08-20 | 173.01 | 173.99 | 173.01 | 173.99 | 173.34 | 15 |
| 2026-08-19 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-18 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-17 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-14 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-13 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-12 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-11 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-10 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-07 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-06 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-05 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-04 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-08-03 | 171.00 | 171.00 | 171.00 | 171.00 | 170.36 | 0 |
| 2026-07-31 | 171.00 | 171.00 | 171.00 | 171.00 | 169.82 | 1 |
| 2026-07-30 | 172.00 | 172.00 | 172.00 | 172.00 | 170.81 | 1 |
| 2026-07-29 | 175.00 | 175.00 | 175.00 | 175.00 | 173.79 | 1 |
| 2026-07-28 | 175.00 | 175.00 | 175.00 | 175.00 | 173.79 | 0 |
| 2026-07-27 | 175.00 | 175.00 | 175.00 | 175.00 | 173.79 | 0 |
Page 1 of 5 · 249 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.