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
2025-08-07	31.560	32.240	31.560	31.710	31.710	10,636
2025-08-06	32.280	32.280	31.920	32.100	32.100	7,794
2025-08-05	32.330	32.490	32.280	32.450	32.450	510
2025-08-04	32.990	32.990	32.250	32.350	32.350	2,455
2025-08-01	32.730	32.980	32.240	32.660	32.660	3,901
2025-07-31	32.530	32.810	32.310	32.730	32.730	22,921
2025-07-30	32.440	32.630	31.940	32.160	32.160	6,765
2025-07-29	32.040	32.450	32.040	32.430	32.430	28,134
2025-07-28	31.950	32.100	31.950	31.950	31.950	1,063
2025-07-25	31.740	32.100	31.640	32.040	32.040	4,964
2025-07-24	31.530	31.790	31.530	31.610	31.610	1,200
2025-07-23	32.180	32.180	31.590	31.590	31.590	4,056
2025-07-22	32.160	32.190	32.070	32.110	32.110	1,987
2025-07-21	31.950	32.130	31.950	32.090	32.090	4,409
2025-07-18	31.540	31.830	31.530	31.710	31.710	1,307
2025-07-17	31.620	31.740	31.410	31.590	31.590	3,848
2025-07-16	31.780	31.840	31.400	31.470	31.470	2,275
2025-07-15	31.220	31.860	31.220	31.410	31.410	3,204
2025-07-14	31.940	31.940	31.590	31.860	31.860	7,217
2025-07-11	32.050	32.100	31.620	31.620	31.620	2,197
2025-07-10	32.070	32.210	31.920	32.070	32.070	3,969
2025-07-09	31.110	31.860	31.110	31.860	31.860	9,004
2025-07-08	31.250	31.290	31.100	31.290	31.290	4,984
2025-07-07	31.460	31.560	31.350	31.440	31.440	3,011
2025-07-04	31.520	31.580	31.490	31.580	31.580	1,317
2025-07-03	31.610	31.710	31.520	31.520	31.520	1,828
2025-07-02	31.890	31.890	31.530	31.710	31.710	4,102
2025-07-01	32.000	32.980	31.890	31.890	31.890	7,043
2025-06-30	32.150	32.150	31.880	31.890	31.890	870
2025-06-27	32.180	32.240	31.430	31.450	31.450	2,582
2025-06-26	32.190	32.270	31.960	32.260	32.260	2,333
2025-06-25	31.980	32.350	31.980	32.330	32.330	1,235
2025-06-24	32.090	32.160	31.950	32.100	32.100	22,765
2025-06-23	31.890	32.210	31.770	31.770	31.770	7,792
2025-06-20	31.680	31.970	31.470	31.800	31.800	14,823
2025-06-18	31.830	31.900	31.630	31.680	31.680	8,294
2025-06-17	31.500	31.830	31.380	31.830	31.830	807
2025-06-16	31.800	31.800	31.380	31.410	31.410	5,245
2025-06-13	32.270	32.270	31.700	31.850	31.850	5,177
2025-06-12	32.460	32.460	31.920	32.390	32.390	45,379
2025-06-11	31.880	31.880	31.590	31.880	31.880	10,950
2025-06-10	31.870	31.890	31.610	31.610	31.610	3,629
2025-06-09	31.650	31.840	31.600	31.650	31.650	3,057
2025-06-06	31.800	32.120	31.590	31.590	31.590	22,360
2025-06-05	32.690	32.690	32.130	32.200	32.200	4,366
2025-06-04	32.280	32.520	32.200	32.360	32.360	1,221
2025-06-03	32.450	32.640	31.890	31.890	31.890	11,262
2025-06-02	32.640	33.750	32.200	32.800	32.800	21,074
2025-05-30	32.550	32.970	32.460	32.730	32.730	8,236
2025-05-29	32.520	32.640	32.300	32.430	32.430	15,335
2025-05-28	32.380	32.550	32.320	32.520	32.520	76,875
2025-05-27	32.310	32.540	32.110	32.280	32.280	13,768
2025-05-26	31.320	32.400	31.320	32.140	32.140	7,567
2025-05-23	32.200	32.450	31.740	31.980	31.980	4,906
2025-05-22	31.460	31.860	31.320	31.850	31.850	67,686
2025-05-21	32.200	32.200	31.470	31.620	31.620	60,128
2025-05-20	32.360	32.430	32.230	32.370	32.370	11,294
2025-05-19	32.170	32.690	32.000	32.690	32.690	16,680
2025-05-16	32.910	33.000	32.600	32.600	32.600	821
2025-05-15	32.160	32.730	32.160	32.730	32.730	24,347

← NewerPage 6 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.