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
2025-10-30	32.460	32.590	32.350	32.500	32.500	4,816
2025-10-29	32.980	32.980	32.500	32.500	32.500	5,043
2025-10-28	32.520	32.970	32.520	32.900	32.900	10,946
2025-10-27	32.620	32.840	32.580	32.840	32.840	4,307
2025-10-24	32.740	32.890	32.730	32.880	32.880	7,109
2025-10-23	32.900	32.940	32.760	32.840	32.840	9,673
2025-10-22	33.080	33.230	32.950	33.070	33.070	11,337
2025-10-21	32.900	33.120	32.900	33.050	33.050	3,424
2025-10-20	32.750	32.820	32.510	32.510	32.510	6,615
2025-10-17	33.150	33.150	32.830	32.900	32.900	1,071
2025-10-16	32.950	33.260	32.850	33.260	33.260	1,114
2025-10-15	33.080	33.120	32.920	32.950	32.950	1,713
2025-10-14	33.250	33.350	33.040	33.170	33.170	2,486
2025-10-13	33.300	33.300	32.730	32.980	32.980	26,143
2025-10-10	32.100	33.290	32.100	33.200	33.200	22,155
2025-10-09	31.800	32.010	31.800	32.010	32.010	3,808
2025-10-08	31.790	31.910	31.770	31.800	31.800	21,465
2025-10-07	31.520	31.860	31.520	31.790	31.790	19,269
2025-10-06	31.510	31.600	31.350	31.350	31.350	1,939
2025-10-03	32.000	32.000	31.680	31.680	31.680	3,407
2025-10-02	31.730	32.090	31.730	31.830	31.830	2,867
2025-10-01	31.590	31.790	31.590	31.730	31.730	116
2025-09-30	31.680	31.970	31.560	31.590	31.590	2,096
2025-09-29	31.790	31.880	31.550	31.690	31.690	3,248
2025-09-26	32.000	32.000	31.530	31.560	31.560	4,216
2025-09-25	31.500	31.850	31.500	31.770	31.770	6,625
2025-09-24	31.460	31.650	31.460	31.530	31.530	7,271
2025-09-23	31.500	31.500	31.290	31.460	31.460	586
2025-09-22	31.910	31.910	31.530	31.530	31.530	1,049
2025-09-19	31.600	31.620	31.490	31.590	31.590	7,243
2025-09-18	31.550	31.640	31.490	31.640	31.640	10,639
2025-09-17	32.170	32.230	31.860	31.910	31.910	2,120
2025-09-16	31.910	32.000	31.850	31.850	31.850	994
2025-09-15	32.200	32.200	31.950	32.010	32.010	9,878
2025-09-12	32.250	32.250	31.950	32.200	32.200	3,688
2025-09-11	32.460	32.490	32.250	32.460	32.460	7,816
2025-09-10	32.400	32.460	32.130	32.400	32.400	4,225
2025-09-09	32.550	32.550	32.250	32.370	32.370	4,678
2025-09-08	31.820	32.490	31.820	32.380	32.380	16,557
2025-09-05	31.800	31.990	31.740	31.990	31.990	1,805
2025-09-04	31.600	31.770	31.540	31.600	31.600	1,771
2025-09-03	31.320	31.600	31.280	31.440	31.440	1,131
2025-09-02	31.240	31.350	31.110	31.340	31.340	2,657
2025-09-01	31.330	31.330	31.250	31.250	31.250	1,306
2025-08-29	31.360	31.360	31.320	31.330	31.330	2,186
2025-08-28	31.380	31.500	31.320	31.350	31.350	4,522
2025-08-27	31.320	31.470	31.260	31.380	31.380	26,649
2025-08-26	31.070	31.560	31.070	31.530	31.530	13,773
2025-08-25	31.290	31.410	31.210	31.410	31.410	3,377
2025-08-22	31.740	31.740	31.360	31.410	31.410	8,625
2025-08-21	31.990	31.990	31.500	31.650	31.650	6,843
2025-08-20	31.580	31.740	31.580	31.740	31.740	1,425
2025-08-19	31.620	31.790	31.480	31.710	31.710	3,655
2025-08-18	31.400	31.400	31.050	31.320	31.320	638
2025-08-15	31.230	31.250	31.080	31.080	31.080	8,848
2025-08-14	31.790	31.790	31.260	31.260	31.260	1,573
2025-08-13	31.500	31.590	31.470	31.590	31.590	12,628
2025-08-12	31.970	31.970	31.120	31.140	31.140	11,844
2025-08-11	31.680	31.860	31.580	31.650	31.650	2,319
2025-08-08	31.550	31.710	31.550	31.620	31.620	3,788

← NewerPage 5 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.