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
2026-04-29	28.640	28.670	28.600	28.600	28.600	3,688
2026-04-28	28.990	28.990	28.600	28.650	28.650	5,293
2026-04-27	28.900	28.900	28.590	28.700	28.700	3,509
2026-04-24	29.180	29.180	28.900	28.900	28.900	28,304
2026-04-23	29.040	29.050	28.600	28.890	28.890	18,588
2026-04-22	28.780	28.840	28.710	28.750	28.750	10,768
2026-04-20	29.050	29.050	28.800	28.840	28.840	11,106
2026-04-17	29.040	29.040	28.780	28.860	28.860	1,626
2026-04-16	28.940	28.980	28.750	28.750	28.750	1,981
2026-04-15	28.960	28.970	28.860	28.860	28.860	3,271
2026-04-14	28.810	29.030	28.700	29.030	29.030	7,114
2026-04-13	28.950	29.060	28.770	28.860	28.860	16,739
2026-04-10	29.600	29.600	28.840	28.890	28.890	34,264
2026-04-09	29.500	29.510	29.240	29.300	29.300	16,295
2026-04-08	29.600	29.600	29.500	29.560	29.560	398
2026-04-07	29.720	29.720	29.610	29.690	29.690	4,472
2026-04-06	29.660	29.800	29.660	29.710	29.710	1,705
2026-04-02	29.950	29.950	29.700	29.820	29.820	3,442
2026-04-01	29.980	31.380	29.980	30.200	30.200	1,856
2026-03-31	29.690	30.370	29.690	30.010	30.010	416
2026-03-30	30.260	30.410	30.190	30.300	30.300	2,676
2026-03-27	30.520	30.520	29.810	29.960	29.960	814
2026-03-26	30.270	30.270	29.990	30.210	30.210	59,592
2026-03-25	30.160	30.270	30.140	30.270	30.270	3,891
2026-03-24	30.110	30.230	30.070	30.230	30.230	4,086
2026-03-23	30.300	30.300	30.030	30.150	30.150	13,514
2026-03-20	30.850	30.850	30.250	30.430	30.430	3,894
2026-03-19	30.750	30.750	30.500	30.540	30.540	8,271
2026-03-18	30.420	30.530	30.260	30.410	30.410	2,380
2026-03-17	30.330	30.420	30.290	30.420	30.420	137
2026-03-16	30.720	30.720	30.450	30.450	30.450	13,492
2026-03-13	30.340	30.740	30.340	30.740	30.740	2,105
2026-03-12	30.000	30.500	29.950	30.500	30.500	4,580
2026-03-11	30.340	30.340	29.970	30.040	30.040	3,416
2026-03-10	30.600	30.690	30.350	30.410	30.410	1,255
2026-03-09	30.950	30.950	30.630	30.800	30.800	17,975
2026-03-06	31.230	31.270	30.950	30.950	30.950	18,572
2026-03-05	31.490	31.490	30.880	31.230	31.230	10,130
2026-03-04	31.080	31.230	30.960	31.170	31.170	2,637
2026-03-03	31.190	31.910	31.150	31.420	31.420	25,394
2026-03-02	31.250	31.620	29.820	30.380	30.380	929
2026-02-27	30.940	31.330	30.900	30.940	30.940	2,494
2026-02-26	30.790	31.090	30.750	30.880	30.880	18,290
2026-02-25	30.930	30.930	30.500	30.750	30.750	5,088
2026-02-24	31.050	31.100	30.820	30.930	30.930	7,310
2026-02-23	30.920	31.010	30.750	30.890	30.890	2,506
2026-02-20	31.240	31.240	30.870	30.930	30.930	17,866
2026-02-19	30.960	31.600	30.960	31.600	31.600	32,364
2026-02-18	31.310	31.410	31.190	31.290	31.290	2,576
2026-02-13	31.070	31.380	31.070	31.310	31.310	18,986
2026-02-12	30.560	31.050	30.410	30.930	30.930	11,525
2026-02-11	30.990	30.990	30.440	30.470	30.470	1,547
2026-02-10	30.490	30.690	30.490	30.690	30.690	233
2026-02-09	30.220	30.370	30.140	30.250	30.250	232
2026-02-06	30.590	30.590	30.370	30.470	30.470	859
2026-02-05	30.470	30.650	30.470	30.630	30.630	1,113
2026-02-04	30.280	30.500	30.220	30.500	30.500	3,587
2026-02-03	30.300	30.300	30.030	30.280	30.280	1,306
2026-02-02	30.020	31.000	30.020	30.300	30.300	2,438
2026-01-30	31.120	31.120	30.340	30.380	30.380	6,733

← NewerPage 3 of 19 · 1,109 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.