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
2026-07-24	28.010	28.280	28.010	28.230	28.230	272
2026-07-23	28.480	28.480	28.110	28.250	28.250	4,734
2026-07-22	28.380	28.380	28.190	28.190	28.190	26,874
2026-07-21	28.450	28.450	28.280	28.370	28.370	22,375
2026-07-20	29.150	29.150	28.480	28.480	28.480	15,635
2026-07-17	28.970	28.980	28.820	28.860	28.860	14,095
2026-07-16	28.580	28.680	28.560	28.680	28.680	6,386
2026-07-15	28.430	28.620	28.430	28.580	28.580	1,299
2026-07-14	28.500	28.560	28.450	28.520	28.520	6,515
2026-07-13	30.580	30.580	28.720	28.790	28.790	817
2026-07-10	28.880	28.890	28.740	28.790	28.790	12,244
2026-07-09	28.970	28.970	28.830	28.830	28.830	1,240
2026-07-08	29.000	29.000	28.900	28.970	28.970	4,694
2026-07-07	29.170	29.170	29.080	29.080	29.080	5,001
2026-07-06	29.810	29.810	29.170	29.290	29.290	11,160
2026-07-03	30.600	30.600	29.510	29.510	29.510	1,117
2026-07-02	29.610	29.790	29.550	29.610	29.610	25,155
2026-07-01	29.500	31.000	29.500	30.040	30.040	4,416
2026-06-30	29.820	30.190	29.740	29.740	29.740	448
2026-06-29	30.120	30.160	30.120	30.160	30.160	14,328
2026-06-26	30.400	30.400	30.000	30.120	30.120	1,706
2026-06-25	30.440	30.440	30.090	30.090	30.090	4,240
2026-06-24	30.000	30.420	30.000	30.270	30.270	2,155
2026-06-23	29.760	29.930	29.700	29.870	29.870	18,563
2026-06-22	29.520	29.580	29.410	29.580	29.580	1,265
2026-06-19	30.000	30.000	28.600	28.840	28.840	981
2026-06-18	29.630	30.040	29.630	29.850	29.850	19,124
2026-06-17	29.340	29.450	29.000	29.450	29.450	17,242
2026-06-16	29.120	29.360	29.120	29.360	29.360	3,122
2026-06-15	28.900	29.060	28.850	29.000	29.000	14,059
2026-06-12	29.630	29.630	28.920	28.970	28.970	8,139
2026-06-11	29.220	29.360	29.180	29.330	29.330	6,300
2026-06-10	29.420	29.420	29.220	29.220	29.220	8,307
2026-06-09	29.270	29.450	29.230	29.400	29.400	8,939
2026-06-08	29.360	29.400	29.200	29.300	29.300	20,305
2026-06-05	29.000	29.280	29.000	29.190	29.190	9,130
2026-06-03	28.630	28.920	28.630	28.870	28.870	15,283
2026-06-02	28.810	28.810	28.620	28.630	28.630	2,128
2026-06-01	28.810	28.960	28.700	28.820	28.820	2,061
2026-05-29	28.710	29.040	28.710	28.880	28.880	2,567
2026-05-28	28.700	28.870	28.700	28.780	28.780	7,095
2026-05-27	28.570	28.800	28.570	28.760	28.760	9,842
2026-05-26	28.420	28.680	28.420	28.530	28.530	820
2026-05-25	28.290	28.550	28.200	28.400	28.400	265
2026-05-22	28.050	28.290	28.050	28.290	28.290	11,868
2026-05-21	28.050	28.050	27.870	28.050	28.050	1,030
2026-05-20	28.000	28.050	27.970	28.020	28.020	9,450
2026-05-19	27.930	27.990	27.830	27.930	27.930	5,328
2026-05-18	28.310	28.310	27.850	27.920	27.920	16,056
2026-05-15	28.600	28.600	28.210	28.210	28.210	3,956
2026-05-14	28.270	28.380	28.270	28.340	28.340	6,539
2026-05-13	27.940	28.340	27.740	28.250	28.250	1,771
2026-05-12	27.920	27.930	27.760	27.780	27.780	18,865
2026-05-11	28.430	28.430	27.940	27.940	27.940	5,419
2026-05-08	28.600	28.600	28.100	28.140	28.140	5,037
2026-05-07	28.610	28.610	28.080	28.430	28.430	3,919
2026-05-06	28.270	28.610	28.210	28.610	28.610	1,860
2026-05-05	28.200	28.200	27.950	27.970	27.970	2,632
2026-05-04	28.790	28.790	28.070	28.300	28.300	374
2026-04-30	28.580	28.640	28.350	28.500	28.500	5,826

← NewerPage 2 of 5 · 249 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.