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
2023-03-13	38.240	38.240	37.200	37.200	37.200	7,274
2023-03-10	36.160	36.440	36.150	36.400	36.400	16,970
2023-03-08	35.200	35.200	35.080	35.080	35.080	21
2023-03-07	35.160	35.160	35.000	35.120	35.120	509
2023-03-06	35.420	35.420	34.960	34.960	34.960	47
2023-03-03	35.160	35.280	35.070	35.250	35.250	3,971
2023-03-02	34.740	34.740	34.260	34.680	34.680	564
2023-03-01	33.490	38.360	33.490	38.360	38.360	70
2023-02-28	35.680	35.680	35.500	35.500	35.500	26
2023-02-27	35.100	35.110	35.100	35.100	35.100	2,004
2023-02-24	34.790	34.990	33.000	34.960	34.960	644,490
2023-02-23	34.500	34.870	34.500	34.810	34.810	470
2023-02-22	35.070	35.070	35.070	35.070	35.070	1
2023-02-17	35.150	35.300	35.060	35.070	35.070	352
2023-02-16	35.570	35.610	35.240	35.490	35.490	1,184
2023-02-15	36.100	36.100	35.010	35.010	35.010	2,567
2023-02-14	36.160	36.160	35.930	36.080	36.080	465
2023-02-13	36.080	36.080	36.000	36.000	36.000	1,048
2023-02-10	36.600	36.600	35.940	35.940	35.940	23
2023-02-09	36.720	37.130	36.720	36.930	36.930	4,669
2023-02-08	36.490	36.490	36.490	36.490	36.490	103
2023-02-07	36.300	36.800	36.120	36.490	36.490	7,604
2023-02-06	36.400	36.750	36.400	36.420	36.420	2,939
2023-02-03	36.520	36.600	36.400	36.400	36.400	11,045
2023-02-02	36.000	36.560	36.000	36.560	36.560	2,080
2023-02-01	41.030	41.030	36.680	37.800	37.800	8,924
2023-01-31	36.000	36.040	35.990	36.040	36.040	370
2023-01-27	36.030	36.120	35.900	36.040	36.040	270
2023-01-26	36.200	36.590	36.040	36.040	36.040	153,675
2023-01-25	37.000	37.200	36.190	37.200	37.200	145,945
2023-01-24	36.600	37.690	36.440	37.690	37.690	141,019
2023-01-23	36.520	36.720	36.510	36.720	36.720	741
2023-01-20	37.180	37.180	36.640	36.680	36.680	4,131
2023-01-19	37.440	37.760	37.430	37.760	37.760	177
2023-01-18	36.720	37.040	36.720	37.040	37.040	34
2023-01-17	36.700	36.700	36.000	36.090	36.090	800
2023-01-13	36.760	36.760	36.380	36.520	36.520	529
2023-01-12	36.300	36.340	36.180	36.320	36.320	19,567
2023-01-11	36.480	36.480	36.180	36.180	36.180	118
2023-01-10	36.520	36.520	36.100	36.100	36.100	715
2023-01-09	37.040	37.120	37.000	37.120	37.120	2,749
2023-01-06	36.730	37.080	36.500	36.610	36.610	331,824
2023-01-05	36.800	36.880	36.800	36.880	36.880	86
2023-01-04	37.600	37.600	37.290	37.290	37.290	35
2023-01-03	36.560	37.080	36.390	36.850	36.850	6,284
2023-01-02	42.000	42.000	42.000	42.000	42.000	30
2022-12-29	37.000	37.240	36.880	37.240	37.240	4,006
2022-12-28	42.060	50.000	38.510	40.200	40.200	5,553
2022-12-27	40.000	40.000	36.500	36.500	36.500	5,501
2022-12-26	39.000	39.000	39.000	39.000	39.000	2
2022-12-23	35.900	39.000	34.430	39.000	39.000	198,436
2022-12-22	36.200	36.200	35.900	35.900	35.900	27
2022-12-21	36.080	36.160	35.680	35.920	35.920	172
2022-12-20	37.000	37.000	35.720	35.980	35.980	6,323
2022-12-19	37.640	37.640	37.420	37.420	37.420	162
2022-12-16	37.820	38.230	37.600	37.860	37.860	297,732
2022-12-14	38.250	38.280	37.960	37.960	37.960	12,221
2022-12-13	38.190	38.240	38.000	38.100	38.100	4,683
2022-12-12	38.320	38.320	37.800	37.800	37.800	5,679
2022-12-09	37.920	37.920	37.310	37.330	37.330	79,277

← NewerPage 16 of 19 · 1,111 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.