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
2025-05-14	32.130	32.150	32.000	32.020	32.020	6,967
2025-05-13	33.050	33.050	31.860	31.930	31.930	51,868
2025-05-12	33.030	33.030	32.580	32.600	32.600	5,808
2025-05-09	32.760	32.970	32.700	32.700	32.700	6,023
2025-05-08	33.110	33.630	32.760	33.630	33.630	6,234
2025-05-07	33.770	33.770	33.570	33.570	33.570	1,257
2025-05-06	33.210	33.500	33.090	33.500	33.500	2,675
2025-05-05	33.030	33.180	32.750	33.180	33.180	6,219
2025-05-02	32.990	34.230	32.800	33.260	33.260	44,909
2025-04-30	33.230	34.490	33.230	34.450	34.450	3,846
2025-04-29	33.600	33.900	33.490	33.900	33.900	35,481
2025-04-28	33.600	33.900	33.400	33.540	33.540	11,552
2025-04-25	33.810	33.810	33.480	33.480	33.480	4,531
2025-04-24	33.240	33.530	33.230	33.330	33.330	2,565
2025-04-23	33.810	33.810	33.220	33.230	33.230	3,217
2025-04-22	33.640	33.640	32.950	33.100	33.100	11,723
2025-04-17	34.730	34.730	33.820	33.850	33.850	15,545
2025-04-16	34.450	34.740	34.200	34.650	34.650	8,456
2025-04-15	34.100	34.740	34.100	34.450	34.450	18,081
2025-04-14	34.000	34.190	33.890	34.110	34.110	20,980
2025-04-11	34.530	35.530	33.430	35.530	35.530	50,467
2025-04-10	34.630	34.710	33.960	34.020	34.020	33,848
2025-04-09	35.320	36.500	34.040	36.300	36.300	36,239
2025-04-08	35.440	36.110	35.070	35.450	35.450	5,397
2025-04-07	36.100	36.100	35.120	35.440	35.440	3,494
2025-04-04	35.500	36.420	35.490	35.900	35.900	16,678
2025-04-03	34.680	34.920	34.240	34.250	34.250	7,132
2025-04-02	34.770	34.890	34.410	34.650	34.650	2,680
2025-04-01	34.690	35.010	34.240	34.240	34.240	3,240
2025-03-31	34.930	35.250	34.260	34.500	34.500	2,462
2025-03-28	34.390	34.990	34.030	34.030	34.030	4,467
2025-03-27	34.230	34.250	33.840	34.170	34.170	3,518
2025-03-26	34.440	35.010	33.990	34.920	34.920	4,372
2025-03-25	34.820	34.820	34.010	34.050	34.050	3,943
2025-03-24	33.820	34.680	33.820	34.470	34.470	5,470
2025-03-21	34.770	34.980	34.440	34.470	34.470	2,077
2025-03-20	34.670	34.850	34.400	34.620	34.620	8,392
2025-03-19	34.260	34.370	34.020	34.230	34.230	11,056
2025-03-18	34.070	34.430	34.020	34.340	34.340	4,631
2025-03-17	34.580	34.620	34.210	34.320	34.320	12,734
2025-03-14	34.770	34.780	34.440	34.540	34.540	8,482
2025-03-13	35.030	35.190	34.850	35.130	35.130	4,479
2025-03-12	35.120	35.120	34.680	34.680	34.680	35,896
2025-03-11	35.360	35.600	35.000	35.120	35.120	4,050
2025-03-10	34.860	35.840	34.860	35.640	35.640	17,532
2025-03-07	34.920	35.280	34.790	34.860	34.860	64,468
2025-03-06	34.980	34.980	34.450	34.920	34.920	21,188
2025-03-05	35.490	35.590	34.850	34.980	34.980	10,671
2025-02-28	35.170	36.020	35.170	35.680	35.680	23,547
2025-02-27	35.350	35.990	35.160	35.160	35.160	20,456
2025-02-26	35.480	35.730	34.620	35.730	35.730	23,368
2025-02-25	34.530	35.200	34.410	35.150	35.150	45,343
2025-02-24	34.080	34.620	34.080	34.470	34.470	6,084
2025-02-21	33.740	34.210	33.740	34.170	34.170	14,873
2025-02-20	33.720	33.790	33.680	33.750	33.750	3,654
2025-02-19	33.630	33.770	33.300	33.750	33.750	1,995
2025-02-18	33.880	33.960	33.330	33.960	33.960	4,519
2025-02-17	33.900	34.000	33.850	34.000	34.000	1,128
2025-02-14	34.000	34.290	34.000	34.030	34.030	2,152
2025-02-13	33.950	34.200	33.660	33.930	33.930	3,343

← NewerPage 7 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.