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
2023-09-04	32.600	32.600	30.800	32.000	32.000	5,257
2023-09-01	31.260	32.150	31.170	31.770	31.770	2,579
2023-08-31	31.450	32.070	31.450	31.930	31.930	10,725
2023-08-30	31.320	31.350	31.120	31.240	31.240	25,546
2023-08-29	30.810	31.250	30.810	31.250	31.250	5,130
2023-08-28	31.050	31.230	30.870	30.990	30.990	7,659
2023-08-25	30.840	31.080	30.810	30.900	30.900	21,566
2023-08-24	30.960	31.050	30.840	30.850	30.850	13,514
2023-08-23	30.810	31.050	30.750	30.930	30.930	16,037
2023-08-22	30.710	30.750	30.450	30.750	30.750	12,322
2023-08-21	30.900	30.900	30.710	30.840	30.840	18,853
2023-08-18	31.170	31.260	31.030	31.080	31.080	12,604
2023-08-17	31.030	31.080	30.940	31.080	31.080	6,515
2023-08-16	31.330	31.470	31.170	31.290	31.290	1,677
2023-08-15	31.320	31.680	31.320	31.580	31.580	3,059
2023-08-14	31.500	31.740	31.440	31.560	31.560	8,330
2023-08-11	31.290	31.290	31.150	31.230	31.230	19,536
2023-08-10	31.680	31.710	31.130	31.230	31.230	21,490
2023-08-09	31.750	31.920	31.620	31.830	31.830	17,380
2023-08-08	31.710	31.920	31.560	31.600	31.600	13,458
2023-08-07	31.400	31.500	31.250	31.290	31.290	9,392
2023-08-04	31.000	31.470	30.850	31.470	31.470	16,934
2023-08-03	31.110	31.130	30.860	30.990	30.990	18,595
2023-08-02	31.200	31.380	31.190	31.380	31.380	4,595
2023-08-01	33.770	33.930	31.690	31.790	31.790	10,385
2023-07-31	31.600	31.820	31.550	31.600	31.600	12,263
2023-07-28	31.320	31.580	31.300	31.510	31.510	15,427
2023-07-27	31.780	31.830	31.320	31.530	31.530	19,150
2023-07-26	32.220	32.220	31.940	32.000	32.000	2,373
2023-07-25	31.970	32.320	31.970	32.320	32.320	2,121
2023-07-24	32.350	32.400	32.030	32.070	32.070	604
2023-07-21	32.470	32.580	32.410	32.460	32.460	2,071
2023-07-20	32.550	32.650	32.460	32.650	32.650	1,625
2023-07-19	32.640	32.940	32.550	32.790	32.790	7,167
2023-07-18	32.670	32.760	32.560	32.630	32.630	434
2023-07-17	32.600	32.600	32.470	32.520	32.520	3,228
2023-07-14	32.540	32.660	32.370	32.380	32.380	543
2023-07-13	32.460	32.580	32.400	32.550	32.550	2,505
2023-07-12	32.120	32.450	31.970	32.420	32.420	8,480
2023-07-11	32.550	32.550	32.340	32.340	32.340	1,251
2023-07-10	32.110	32.400	32.060	32.360	32.360	561
2023-07-07	32.460	33.930	32.160	32.190	32.190	11,754
2023-07-06	32.670	32.910	32.460	32.730	32.730	5,999
2023-07-05	33.350	33.350	32.630	32.670	32.670	4,546
2023-07-03	33.770	33.770	33.770	33.770	33.770	4
2023-06-30	34.000	34.000	32.900	33.770	33.770	399
2023-06-29	34.090	34.090	32.990	33.020	33.020	547
2023-06-28	33.350	33.510	33.350	33.420	33.420	1,048
2023-06-27	33.070	33.070	33.000	33.000	33.000	1,058
2023-06-26	33.210	33.210	32.870	32.910	32.910	6,995
2023-06-23	33.140	33.140	32.900	32.900	32.900	1,680
2023-06-22	33.030	33.030	32.590	32.590	32.590	147
2023-06-21	33.000	33.010	32.630	33.010	33.010	1,266
2023-06-20	33.000	33.180	33.000	33.030	33.030	5,033
2023-06-19	34.400	34.400	33.210	33.210	33.210	1,251
2023-06-16	33.180	33.210	32.850	33.210	33.210	2,929
2023-06-15	32.850	33.330	32.850	33.020	33.020	3,965
2023-06-14	32.980	33.100	32.850	32.850	32.850	1,357
2023-06-13	33.060	33.150	32.810	32.850	32.850	10,055
2023-06-12	33.390	33.390	32.980	33.060	33.060	4,508

← NewerPage 14 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.