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
2024-03-01	30.220	31.390	30.220	31.260	31.260	3,550
2024-02-29	31.040	31.360	31.030	31.190	31.190	20,306
2024-02-28	31.170	31.420	30.710	31.040	31.040	56,922
2024-02-27	30.650	30.990	30.570	30.580	30.580	12,182
2024-02-26	31.420	31.420	30.970	31.000	31.000	11,348
2024-02-23	30.840	31.300	30.750	31.300	31.300	16,019
2024-02-22	30.510	30.690	30.470	30.690	30.690	13,828
2024-02-21	30.530	30.600	30.300	30.420	30.420	12,912
2024-02-20	31.000	31.000	30.530	30.530	30.530	66,986
2024-02-19	31.190	31.240	31.000	31.150	31.150	1,568
2024-02-16	31.080	31.080	30.650	30.790	30.790	6,273
2024-02-15	31.000	31.320	30.880	30.900	30.900	2,565
2024-02-14	30.750	30.840	30.620	30.750	30.750	15,354
2024-02-09	31.260	31.260	30.980	31.020	31.020	16,517
2024-02-08	31.370	31.380	31.180	31.260	31.260	1,372
2024-02-07	31.300	31.470	31.290	31.380	31.380	4,833
2024-02-06	31.210	31.470	31.210	31.370	31.370	170,047
2024-02-05	31.750	32.400	31.290	31.290	31.290	42,748
2024-02-02	32.220	32.220	31.740	31.920	31.920	180,806
2024-02-01	31.790	32.400	31.790	32.220	32.220	6,695
2024-01-31	31.610	32.000	31.610	31.850	31.850	13,377
2024-01-30	31.330	32.300	31.330	31.610	31.610	29,205
2024-01-29	31.080	31.330	30.870	31.280	31.280	8,761
2024-01-26	30.850	30.870	30.700	30.750	30.750	1,940
2024-01-25	30.900	30.960	30.780	30.870	30.870	4,312
2024-01-24	31.020	31.020	30.690	30.780	30.780	46,803
2024-01-23	31.290	31.290	30.960	31.050	31.050	13,233
2024-01-22	30.920	31.540	30.920	31.450	31.450	12,611
2024-01-19	30.810	30.960	30.750	30.840	30.840	11,968
2024-01-18	31.130	31.170	30.850	30.900	30.900	17,737
2024-01-17	31.250	31.250	30.960	31.110	31.110	36,572
2024-01-16	31.150	31.340	31.080	31.150	31.150	34,072
2024-01-15	32.490	32.490	30.780	31.500	31.500	1,483
2024-01-12	31.140	31.470	31.140	31.470	31.470	17,608
2024-01-11	31.470	31.480	31.200	31.390	31.390	17,207
2024-01-10	31.710	31.710	31.360	31.360	31.360	3,628
2024-01-09	31.310	31.680	31.310	31.650	31.650	2,490
2024-01-08	31.390	31.600	31.310	31.410	31.410	4,106
2024-01-05	31.760	31.770	31.350	31.440	31.440	26,072
2024-01-04	32.290	32.290	31.810	31.810	31.810	10,242
2024-01-03	32.100	32.370	31.870	32.370	32.370	7,998
2024-01-02	32.750	32.990	32.000	32.220	32.220	12,939
2023-12-28	32.990	33.000	32.450	32.750	32.750	2,952
2023-12-27	31.800	32.960	31.800	32.960	32.960	12,842
2023-12-26	31.980	32.150	31.710	31.770	31.770	20,360
2023-12-22	33.490	33.490	31.740	31.980	31.980	11,737
2023-12-21	33.030	33.030	32.160	32.280	32.280	8,469
2023-12-20	32.300	32.640	32.130	32.640	32.640	9,189
2023-12-19	32.090	32.310	32.040	32.130	32.130	2,511
2023-12-18	34.290	34.290	32.110	32.170	32.170	22,821
2023-12-15	32.270	34.460	32.270	32.760	32.760	21,461
2023-12-14	31.500	32.890	31.500	32.810	32.810	5,135
2023-12-13	31.240	32.160	31.200	31.620	31.620	65,166
2023-12-12	31.380	31.380	31.020	31.260	31.260	47,009
2023-12-11	31.700	31.700	30.300	31.050	31.050	101,850
2023-12-08	31.020	31.140	30.860	31.120	31.120	22,897
2023-12-07	31.100	31.400	31.000	31.170	31.170	42,750
2023-12-06	30.950	31.410	30.950	31.380	31.380	23,536
2023-12-05	30.740	31.290	30.740	31.020	31.020	59,557
2023-12-04	30.650	30.750	30.350	30.700	30.700	24,446

← NewerPage 12 of 19 · 1,110 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.