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
2023-12-01	30.500	31.000	30.100	30.650	30.650	7,636
2023-11-30	30.390	30.500	30.000	30.000	30.000	16,269
2023-11-29	29.570	30.220	29.570	30.220	30.220	66,138
2023-11-28	29.790	29.790	29.490	29.580	29.580	48,277
2023-11-27	29.460	29.850	29.370	29.840	29.840	80,808
2023-11-24	29.900	29.900	29.350	29.460	29.460	14,752
2023-11-23	29.750	30.500	29.750	30.350	30.350	3,835
2023-11-22	29.880	29.880	29.570	29.660	29.660	12,502
2023-11-21	29.390	29.730	29.280	29.630	29.630	9,274
2023-11-20	29.250	29.310	29.130	29.300	29.300	8,665
2023-11-17	29.440	29.550	29.300	29.490	29.490	13,472
2023-11-16	28.980	29.400	28.860	29.130	29.130	24,894
2023-11-14	28.800	29.220	28.550	29.100	29.100	139,593
2023-11-13	28.680	28.950	28.560	28.720	28.720	15,013
2023-11-10	28.890	29.010	28.700	28.700	28.700	5,044
2023-11-09	29.010	29.070	28.710	28.870	28.870	13,664
2023-11-08	28.850	29.370	28.770	29.370	29.370	16,799
2023-11-07	28.370	28.770	28.350	28.660	28.660	56,744
2023-11-06	28.700	28.700	28.290	28.380	28.380	20,790
2023-11-03	28.860	29.040	28.650	28.650	28.650	94,987
2023-11-01	27.900	28.500	27.900	28.480	28.480	7,095
2023-10-31	28.980	28.980	28.260	28.260	28.260	13,389
2023-10-30	28.250	29.250	27.830	28.300	28.300	6,900
2023-10-27	28.270	28.270	27.780	28.250	28.250	18,548
2023-10-26	28.400	28.400	27.940	28.270	28.270	16,726
2023-10-25	28.500	28.500	27.810	27.920	27.920	25,398
2023-10-24	29.300	29.300	28.060	28.330	28.330	32,320
2023-10-23	27.750	28.350	27.700	28.170	28.170	22,297
2023-10-20	27.810	28.140	27.810	27.980	27.980	73,743
2023-10-19	28.440	28.470	27.800	27.800	27.800	50,024
2023-10-18	28.480	28.530	28.280	28.500	28.500	14,496
2023-10-17	28.800	28.800	28.500	28.650	28.650	96,599
2023-10-16	29.300	29.300	28.940	28.940	28.940	17,485
2023-10-13	29.670	29.790	29.450	29.700	29.700	16,997
2023-10-11	29.670	29.820	29.600	29.670	29.670	4,704
2023-10-10	29.640	29.640	29.120	29.250	29.250	28,750
2023-10-09	29.430	29.670	29.250	29.640	29.640	39,560
2023-10-06	29.490	29.550	29.290	29.400	29.400	121,306
2023-10-05	29.700	29.700	29.510	29.660	29.660	6,676
2023-10-04	29.500	29.670	29.400	29.580	29.580	128,462
2023-10-03	29.490	29.550	29.300	29.380	29.380	197,539
2023-10-02	29.800	30.340	29.080	29.920	29.920	8,882
2023-09-29	30.090	30.150	29.790	29.800	29.800	23,179
2023-09-28	29.580	29.820	29.460	29.820	29.820	12,881
2023-09-27	30.000	30.000	29.740	29.760	29.760	6,626
2023-09-26	29.570	29.700	29.500	29.600	29.600	24,032
2023-09-25	29.920	29.920	29.580	29.610	29.610	26,207
2023-09-22	29.940	30.700	29.820	30.700	30.700	10,448
2023-09-21	30.140	30.200	29.790	29.940	29.940	15,258
2023-09-20	30.200	30.420	30.150	30.420	30.420	1,879
2023-09-19	30.170	30.330	30.090	30.200	30.200	16,667
2023-09-18	30.270	30.290	30.040	30.290	30.290	10,880
2023-09-15	30.450	30.450	30.270	30.270	30.270	6,929
2023-09-14	30.800	30.800	30.340	30.740	30.740	14,428
2023-09-13	31.000	31.050	30.730	30.880	30.880	37,331
2023-09-12	31.000	31.000	30.890	30.960	30.960	1,397
2023-09-11	31.030	31.030	30.770	30.880	30.880	7,567
2023-09-08	31.530	31.530	31.260	31.300	31.300	6,573
2023-09-06	31.240	31.260	31.030	31.220	31.220	4,423
2023-09-05	31.900	32.280	31.110	31.220	31.220	8,920

← NewerPage 13 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.