iShares Trust - iShares 20+ Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 36.120 | 36.380 | 35.950 | 36.260 | 36.260 | 30,046 |
| 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 |
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.