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
2023-06-09	33.990	33.990	33.030	33.230	33.230	3,162
2023-06-07	33.430	33.430	33.080	33.180	33.180	6,184
2023-06-06	33.390	33.590	33.390	33.590	33.590	3,654
2023-06-05	33.540	33.540	33.380	33.500	33.500	2,452
2023-06-02	34.050	34.050	34.020	34.020	34.020	481
2023-06-01	34.070	35.000	34.070	34.970	34.970	2,795
2023-05-31	34.720	35.040	34.720	34.990	34.990	1,332
2023-05-30	34.250	34.350	34.070	34.290	34.290	7,775
2023-05-29	33.530	33.990	33.110	33.360	33.360	3,654
2023-05-26	33.300	33.660	33.300	33.650	33.650	1,102
2023-05-25	33.650	33.650	33.600	33.650	33.650	20,966
2023-05-24	33.480	33.480	33.300	33.330	33.330	980
2023-05-23	33.340	33.540	33.300	33.540	33.540	5,051
2023-05-22	33.600	33.600	33.390	33.420	33.420	1,429
2023-05-19	33.760	33.810	33.690	33.750	33.750	4,671
2023-05-18	33.780	33.840	33.760	33.810	33.810	6,263
2023-05-17	33.980	33.980	33.690	33.810	33.810	474
2023-05-16	33.550	33.870	33.420	33.870	33.870	7,801
2023-05-15	34.000	34.000	33.690	33.750	33.750	8,597
2023-05-12	34.560	34.560	34.330	34.330	34.330	1,439
2023-05-11	35.040	35.040	34.920	34.920	34.920	13
2023-05-10	34.350	34.380	34.310	34.380	34.380	2,939
2023-05-09	34.770	34.770	34.330	34.330	34.330	3,509
2023-05-08	34.320	34.590	34.260	34.590	34.590	93
2023-05-05	34.650	34.650	34.400	34.450	34.450	269
2023-05-04	35.580	35.600	35.030	35.060	35.060	820
2023-05-03	35.640	35.640	35.360	35.360	35.360	11,147
2023-05-02	35.800	37.900	34.650	37.770	37.770	54
2023-04-28	36.000	36.000	35.970	35.970	35.970	6
2023-04-27	35.110	35.110	34.740	34.830	34.830	1,599
2023-04-26	36.120	36.120	35.610	35.610	35.610	135
2023-04-25	35.930	36.200	35.880	36.120	36.120	2,799
2023-04-24	35.470	35.640	35.280	35.460	35.460	15,911
2023-04-20	35.330	35.470	35.330	35.470	35.470	211
2023-04-19	34.930	34.950	34.930	34.950	34.950	152
2023-04-18	34.170	34.680	34.170	34.620	34.620	12,475
2023-04-17	34.440	34.500	34.170	34.170	34.170	21,590
2023-04-14	34.830	34.830	34.300	34.430	34.430	1,639,235
2023-04-13	35.320	35.320	34.790	34.870	34.870	445
2023-04-12	35.640	35.640	34.990	34.990	34.990	1,316
2023-04-11	35.800	35.800	35.600	35.760	35.760	1,740
2023-04-10	36.680	36.680	36.120	36.120	36.120	19,228
2023-04-06	36.760	36.800	36.640	36.690	36.690	23,318
2023-04-05	36.420	36.680	36.420	36.550	36.550	847
2023-04-04	39.890	39.890	39.890	39.890	39.890	1
2023-04-03	37.500	37.500	36.000	37.500	37.500	102
2023-03-31	35.610	38.880	35.270	35.270	35.270	89
2023-03-30	35.550	36.070	35.500	35.620	35.620	1,288,767
2023-03-29	35.840	35.840	35.660	35.800	35.800	1,855
2023-03-28	36.040	36.040	35.920	35.920	35.920	1,030
2023-03-27	36.760	36.920	36.600	36.600	36.600	665
2023-03-24	38.000	38.000	37.220	37.480	37.480	814,916
2023-03-23	37.040	37.640	36.920	37.300	37.300	2,051
2023-03-21	36.760	36.760	36.760	36.760	36.760	54
2023-03-20	37.880	37.880	37.280	37.280	37.280	16,008
2023-03-17	37.790	37.880	37.770	37.880	37.880	441
2023-03-16	38.040	38.200	37.400	37.400	37.400	13,134
2023-03-15	38.000	38.120	37.470	37.470	37.470	2,574
2023-03-14	36.720	36.720	36.280	36.650	36.650	6,164
2023-03-13	38.240	38.240	37.200	37.200	37.200	7,274

← NewerPage 15 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.