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
2024-05-27	31.900	31.900	31.180	31.550	31.550	4,791
2024-05-24	31.440	31.620	31.230	31.620	31.620	3,601
2024-05-23	31.380	31.430	31.160	31.230	31.230	13,530
2024-05-22	31.410	31.530	31.380	31.530	31.530	2,887
2024-05-21	31.220	31.290	31.090	31.180	31.180	4,573
2024-05-20	31.130	31.140	30.990	31.020	31.020	52,154
2024-05-17	31.200	31.250	31.060	31.060	31.060	19,629
2024-05-16	31.500	31.530	31.420	31.420	31.420	2,897
2024-05-15	31.200	31.620	31.200	31.500	31.500	36,345
2024-05-14	30.870	31.030	30.870	31.020	31.020	669
2024-05-13	30.960	31.110	30.960	30.960	30.960	4,098
2024-05-10	30.900	31.020	30.860	30.960	30.960	2,134
2024-05-09	30.910	31.170	30.910	31.030	31.030	4,035
2024-05-08	30.570	30.750	30.570	30.600	30.600	8,711
2024-05-07	30.750	30.750	30.650	30.650	30.650	405
2024-05-06	30.320	30.540	30.320	30.540	30.540	3,707
2024-05-03	30.390	30.420	30.280	30.360	30.360	8,182
2024-05-02	30.300	30.570	30.090	30.400	30.400	39,503
2024-04-30	30.400	30.990	30.400	30.930	30.930	57,987
2024-04-29	30.150	30.660	30.150	30.660	30.660	5,935
2024-04-26	30.200	30.310	30.090	30.150	30.150	86,794
2024-04-25	30.240	30.260	30.200	30.250	30.250	9,805
2024-04-24	30.500	30.500	30.270	30.270	30.270	7,617
2024-04-23	30.750	30.810	30.430	30.480	30.480	6,750
2024-04-22	30.830	30.830	30.700	30.750	30.750	5,087
2024-04-19	31.350	31.350	30.840	30.870	30.870	8,988
2024-04-18	31.230	31.290	31.010	31.020	31.020	3,247
2024-04-17	30.990	31.230	30.950	31.230	31.230	6,381
2024-04-16	30.750	31.170	30.750	31.050	31.050	16,130
2024-04-15	30.860	30.860	30.600	30.660	30.660	5,288
2024-04-12	31.110	31.170	30.870	30.870	30.870	9,309
2024-04-11	30.410	30.720	30.410	30.720	30.720	56,093
2024-04-10	31.500	31.500	30.500	30.600	30.600	19,601
2024-04-09	30.510	30.840	30.510	30.810	30.810	3,711
2024-04-08	30.800	30.810	30.610	30.720	30.720	6,219
2024-04-05	30.930	31.110	30.900	30.960	30.960	158,973
2024-04-04	31.150	31.290	30.760	31.260	31.260	12,793
2024-04-03	30.810	31.080	30.810	30.960	30.960	2,423
2024-04-02	31.290	31.290	30.810	31.080	31.080	52,846
2024-04-01	31.500	31.500	31.150	31.150	31.150	5,678
2024-03-28	31.380	31.760	31.380	31.640	31.640	5,405
2024-03-27	31.330	31.900	31.200	31.900	31.900	3,453
2024-03-26	31.150	31.200	31.000	31.180	31.180	1,164
2024-03-25	31.300	31.300	30.930	31.020	31.020	23,084
2024-03-22	31.320	31.400	31.260	31.380	31.380	418
2024-03-21	31.090	31.120	30.850	31.120	31.120	5,497
2024-03-20	31.230	31.320	30.780	30.900	30.900	4,898
2024-03-19	31.290	31.330	31.080	31.330	31.330	8,595
2024-03-18	30.960	31.100	30.960	31.090	31.090	100,965
2024-03-15	31.140	31.140	30.860	31.050	31.050	44,978
2024-03-14	31.230	31.230	30.840	30.960	30.960	32,635
2024-03-13	31.470	31.470	31.260	31.300	31.300	12,320
2024-03-12	31.530	31.580	31.470	31.480	31.480	14,192
2024-03-11	31.900	32.010	31.700	31.830	31.830	10,890
2024-03-08	31.860	31.980	31.740	31.790	31.790	16,974
2024-03-07	31.920	31.920	31.440	31.500	31.500	2,388
2024-03-06	31.470	31.680	31.470	31.630	31.630	2,417
2024-03-05	31.300	31.530	31.300	31.470	31.470	14,513
2024-03-04	30.990	31.050	30.840	31.050	31.050	11,805
2024-03-01	30.220	31.390	30.220	31.260	31.260	3,550

← NewerPage 11 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.