iShares Trust - iShares 20+ Year Treasury Bond ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	35.800	36.160	35.600	36.120	36.120	11,926
2024-08-19	35.440	35.440	35.110	35.280	35.280	30,344
2024-08-16	35.560	35.670	35.320	35.670	35.670	15,220
2024-08-15	35.410	35.560	35.110	35.560	35.560	22,048
2024-08-14	35.480	35.870	35.410	35.780	35.780	10,224
2024-08-13	35.720	35.720	35.280	35.440	35.440	10,388
2024-08-12	35.480	35.640	35.000	35.360	35.360	16,536
2024-08-09	35.300	35.560	35.200	35.480	35.480	36,837
2024-08-08	36.090	36.090	35.350	35.440	35.440	24,935
2024-08-07	36.870	36.870	35.770	35.970	35.970	25,388
2024-08-06	37.010	37.280	36.450	36.640	36.640	29,273
2024-08-05	38.180	38.600	37.510	37.810	37.810	43,631
2024-08-02	36.990	37.530	36.840	37.420	37.420	126,910
2024-08-01	35.900	36.570	35.780	36.450	36.450	108,037
2024-07-31	35.500	36.630	34.000	35.540	35.540	17,614
2024-07-30	35.150	35.310	35.070	35.160	35.160	7,257
2024-07-29	35.160	35.350	35.100	35.130	35.130	7,923
2024-07-26	34.830	35.160	34.830	35.160	35.160	29,847
2024-07-25	34.750	35.000	34.180	34.180	34.180	7,442
2024-07-24	34.920	34.920	34.500	34.650	34.650	4,899
2024-07-23	34.020	34.710	34.020	34.590	34.590	6,327
2024-07-22	34.800	34.800	34.120	34.310	34.310	8,135
2024-07-19	34.360	34.750	34.310	34.730	34.730	1,701
2024-07-18	34.740	34.860	34.650	34.860	34.860	19,027
2024-07-17	34.250	34.540	34.190	34.520	34.520	18,312
2024-07-16	33.720	34.250	33.690	34.250	34.250	6,079
2024-07-15	33.960	34.000	33.660	33.670	33.670	9,898
2024-07-12	34.000	34.150	33.900	34.080	34.080	17,927
2024-07-11	33.810	34.120	33.700	33.700	33.700	48,212
2024-07-10	33.330	33.520	33.150	33.500	33.500	15,940
2024-07-09	33.690	33.690	33.290	33.360	33.360	15,216
2024-07-08	33.960	33.990	33.720	33.860	33.860	9,977
2024-07-05	34.410	34.410	33.700	33.780	33.780	8,524
2024-07-04	33.900	34.900	33.860	34.410	34.410	649
2024-07-03	34.110	34.550	34.050	34.050	34.050	14,390
2024-07-02	34.440	35.380	34.110	35.380	35.380	10,977
2024-07-01	33.900	33.900	33.490	33.870	33.870	11,267
2024-06-28	34.540	35.200	34.290	34.950	34.950	2,712
2024-06-27	34.300	34.510	34.300	34.340	34.340	12,929
2024-06-26	34.110	34.470	34.080	34.160	34.160	15,799
2024-06-25	33.990	34.300	33.930	34.260	34.260	41,085
2024-06-24	34.170	34.170	33.630	33.860	33.860	41,433
2024-06-21	34.100	34.220	33.860	34.110	34.110	14,293
2024-06-20	34.000	34.220	33.660	34.110	34.110	48,411
2024-06-19	34.350	35.240	33.670	34.000	34.000	8,286
2024-06-18	34.000	34.350	33.800	34.350	34.350	379,736
2024-06-17	34.190	34.190	33.600	33.810	33.810	6,840
2024-06-14	33.690	34.010	33.690	34.010	34.010	9,599
2024-06-13	33.690	33.700	33.490	33.680	33.680	5,675
2024-06-12	32.970	33.650	32.970	33.370	33.370	41,170
2024-06-11	32.410	32.880	32.400	32.870	32.870	10,381
2024-06-10	33.000	33.000	32.340	32.340	32.340	12,469
2024-06-07	32.510	32.550	32.150	32.550	32.550	4,682
2024-06-06	32.850	32.860	32.520	32.860	32.860	8,410
2024-06-05	32.630	32.900	32.630	32.850	32.850	4,449
2024-06-04	32.430	32.670	32.250	32.630	32.630	8,010
2024-06-03	31.760	32.000	31.760	31.970	31.970	5,409
2024-05-31	31.600	31.810	31.410	31.780	31.780	15,191
2024-05-29	31.000	31.000	30.750	30.860	30.860	4,746
2024-05-28	31.290	31.320	31.000	31.000	31.000	53,852

← NewerPage 10 of 19 · 1,109 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.