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
2026-01-29	30.250	30.600	30.090	30.340	30.340	11,954
2026-01-28	30.350	30.950	30.110	30.950	30.950	19,102
2026-01-27	31.120	31.120	30.350	30.350	30.350	5,562
2026-01-26	30.550	31.190	30.550	31.140	31.140	6,523
2026-01-23	30.930	31.000	30.890	30.970	30.970	1,361
2026-01-22	31.260	31.260	30.820	30.930	30.930	6,098
2026-01-21	31.110	31.110	30.810	30.950	30.950	7,174
2026-01-20	31.150	31.290	31.030	31.110	31.110	8,319
2026-01-19	31.790	31.790	30.380	30.610	30.610	1,702
2026-01-16	32.020	32.020	31.420	31.420	31.420	997
2026-01-15	31.850	31.880	31.620	31.700	31.700	746
2026-01-14	31.590	31.860	31.390	31.830	31.830	3,509
2026-01-13	31.530	31.590	31.350	31.590	31.590	741
2026-01-12	31.200	31.460	31.200	31.420	31.420	496
2026-01-09	31.430	31.700	31.180	31.700	31.700	2,216
2026-01-08	31.550	31.550	31.370	31.430	31.430	1,816
2026-01-07	31.480	31.700	31.480	31.550	31.550	3,637
2026-01-06	31.440	31.440	31.170	31.280	31.280	8,632
2026-01-05	31.910	31.910	31.440	31.440	31.440	7,938
2026-01-02	32.040	32.040	31.490	31.590	31.590	6,690
2025-12-30	32.480	32.480	32.030	32.040	32.040	6,019
2025-12-29	32.460	32.820	32.460	32.650	32.650	7,066
2025-12-26	32.460	32.640	32.320	32.380	32.380	4,146
2025-12-23	32.600	32.600	32.200	32.200	32.200	4,160
2025-12-22	32.440	32.620	32.300	32.560	32.560	1,298
2025-12-19	32.430	32.430	31.980	32.110	32.110	4,171
2025-12-18	32.280	32.580	32.280	32.510	32.510	2,416
2025-12-17	32.100	32.420	32.100	32.270	32.270	8,236
2025-12-16	31.500	32.100	31.500	32.100	32.100	8,592
2025-12-15	31.560	31.680	31.530	31.590	31.590	2,454
2025-12-12	31.500	31.590	31.350	31.560	31.560	9,484
2025-12-11	32.070	32.100	31.830	31.860	31.860	94
2025-12-10	31.890	34.350	31.890	32.100	32.100	2,517
2025-12-09	32.040	32.250	31.890	31.950	31.950	4,926
2025-12-08	31.890	31.890	31.650	31.770	31.770	12,726
2025-12-05	31.350	32.130	31.260	31.890	31.890	15,918
2025-12-04	31.250	31.410	31.240	31.390	31.390	4,879
2025-12-03	31.650	31.650	31.470	31.620	31.620	4,002
2025-12-02	31.690	31.690	31.530	31.650	31.650	759
2025-12-01	31.730	32.000	31.710	31.820	31.820	1,210
2025-11-28	32.130	32.230	32.000	32.000	32.000	7,476
2025-11-27	32.500	32.500	31.980	31.980	31.980	216
2025-11-26	32.490	32.490	32.110	32.130	32.130	5,946
2025-11-25	32.210	32.480	32.210	32.360	32.360	5,656
2025-11-24	32.200	32.460	32.200	32.450	32.450	1,382
2025-11-21	31.860	32.400	31.860	32.260	32.260	4,075
2025-11-19	31.790	31.870	31.600	31.600	31.600	2,682
2025-11-18	31.840	31.860	31.440	31.620	31.620	6,319
2025-11-17	31.680	31.760	31.480	31.760	31.760	13,189
2025-11-14	31.890	31.900	31.330	31.360	31.360	6,668
2025-11-13	31.700	31.740	31.560	31.670	31.670	1,981
2025-11-12	31.630	31.910	31.630	31.880	31.880	19,966
2025-11-11	31.620	31.670	31.500	31.630	31.630	6,304
2025-11-10	31.700	31.910	31.610	31.700	31.700	2,391
2025-11-07	32.000	32.000	31.930	31.930	31.930	950
2025-11-06	31.950	32.160	31.950	32.000	32.000	3,278
2025-11-05	32.310	32.310	31.750	31.890	31.890	4,045
2025-11-04	32.210	32.370	32.210	32.310	32.310	3,214
2025-11-03	32.250	32.250	31.860	31.930	31.930	742
2025-10-31	32.500	32.500	32.280	32.310	32.310	26,651

← NewerPage 4 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.