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
2022-12-08	37.880	38.040	37.880	37.920	37.920	36
2022-12-07	37.540	38.000	37.540	38.000	38.000	253
2022-12-06	37.480	37.680	37.280	37.550	37.550	1,119
2022-12-05	37.000	37.000	37.000	37.000	37.000	35
2022-12-02	36.650	36.690	36.650	36.690	36.690	414
2022-12-01	36.330	36.640	36.220	36.640	36.640	1,409
2022-11-30	37.400	37.800	37.400	37.800	37.800	16
2022-11-29	36.580	36.680	36.110	36.110	36.110	2,211
2022-11-28	37.400	37.800	35.550	35.550	35.550	12
2022-11-25	36.870	37.200	36.870	36.960	36.960	184
2022-11-23	36.670	37.160	36.670	37.160	37.160	130
2022-11-22	36.000	36.400	36.000	36.400	36.400	10
2022-11-21	36.190	36.190	35.560	35.560	35.560	123
2022-11-18	35.900	35.900	35.760	35.760	35.760	152
2022-11-17	36.500	36.600	36.450	36.600	36.600	76
2022-11-16	35.610	36.000	35.610	36.000	36.000	985
2022-11-14	34.800	34.800	34.560	34.560	34.560	1,435
2022-11-11	34.560	34.870	34.560	34.870	34.870	686
2022-11-10	35.000	35.550	34.860	35.550	35.550	89
2022-11-09	32.580	32.700	32.450	32.600	32.600	5,144
2022-11-08	32.640	32.640	32.610	32.610	32.610	1,218
2022-11-07	32.010	32.280	32.000	32.280	32.280	138
2022-11-04	32.280	32.280	31.740	31.830	31.830	2,331
2022-11-03	32.810	32.970	32.810	32.820	32.820	2,310
2022-11-01	34.050	34.050	32.880	32.880	32.880	51
2022-10-27	34.530	34.530	34.450	34.450	34.450	7
2022-10-26	34.320	34.320	34.260	34.260	34.260	10
2022-10-24	32.540	32.860	32.540	32.760	32.760	2,708
2022-10-21	33.000	33.000	32.250	32.250	32.250	3,287
2022-10-20	33.850	33.850	33.150	33.150	33.150	74
2022-10-19	34.230	34.260	34.000	34.000	34.000	138
2022-10-18	34.500	34.500	34.450	34.450	34.450	29
2022-10-17	34.800	34.860	34.710	34.710	34.710	12
2022-10-14	34.900	35.150	34.890	35.150	35.150	515
2022-10-13	35.500	35.500	34.900	34.900	34.900	182
2022-10-11	34.950	35.150	34.950	35.150	35.150	1,013
2022-10-10	35.000	35.000	34.440	34.560	34.560	1,602
2022-10-06	35.430	35.600	35.430	35.600	35.600	265
2022-10-05	35.670	35.700	35.670	35.680	35.680	70
2022-10-04	35.760	35.880	35.640	35.650	35.650	60
2022-10-03	50.000	50.000	35.520	35.840	35.840	209
2022-09-30	36.500	37.200	36.500	37.200	37.200	7
2022-09-28	37.250	37.250	37.070	37.160	37.160	174
2022-09-27	36.560	36.560	36.560	36.560	36.560	1
2022-09-26	37.320	37.400	37.200	37.200	37.200	367
2022-09-23	35.920	37.120	35.920	37.120	37.120	572
2022-09-22	36.420	36.420	35.920	35.920	35.920	1,708
2022-09-21	36.800	37.230	36.780	37.040	37.040	148
2022-09-20	36.480	36.560	36.480	36.560	36.560	23
2022-09-19	38.000	38.000	37.060	37.060	37.060	235
2022-09-16	37.880	38.010	37.660	37.660	37.660	403
2022-09-15	37.320	37.620	37.320	37.620	37.620	5
2022-09-13	36.790	37.050	36.700	36.880	36.880	6,611
2022-09-12	37.050	37.050	36.520	36.630	36.630	6,234
2022-09-09	37.500	37.500	37.500	37.500	37.500	2
2022-09-08	37.830	37.830	37.830	37.830	37.830	4
2022-09-06	37.960	37.960	37.600	37.600	37.600	127
2022-09-05	37.600	42.000	37.600	42.000	42.000	4
2022-09-02	37.500	38.570	37.500	38.570	38.570	60
2022-08-30	38.050	38.050	38.050	38.050	38.050	3

← NewerPage 17 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.