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
2025-02-12	34.590	34.590	33.480	33.600	33.600	9,136
2025-02-11	34.100	34.590	33.970	34.590	34.590	7,130
2025-02-10	33.960	34.630	33.960	34.410	34.410	10,968
2025-02-07	34.480	34.640	34.080	34.480	34.480	6,649
2025-02-06	34.650	34.890	34.390	34.480	34.480	9,549
2025-02-05	34.210	34.890	34.210	34.620	34.620	5,905
2025-02-04	33.900	33.900	33.600	33.900	33.900	3,763
2025-02-03	34.170	34.770	33.930	34.010	34.010	10,435
2025-01-31	34.680	35.190	34.250	34.250	34.250	9,622
2025-01-30	35.700	35.730	34.470	34.650	34.650	35,884
2025-01-29	34.240	35.710	34.240	35.710	35.710	5,860
2025-01-28	34.600	34.600	34.190	34.200	34.200	13,233
2025-01-27	34.790	34.860	34.500	34.830	34.830	3,834
2025-01-24	34.790	34.790	33.880	34.790	34.790	8,710
2025-01-23	34.450	34.790	34.020	34.790	34.790	26,856
2025-01-22	35.010	35.680	34.450	35.680	35.680	5,344
2025-01-21	35.380	35.560	35.160	35.160	35.160	13,836
2025-01-20	34.620	35.900	34.620	35.800	35.800	1,262
2025-01-17	35.470	35.490	34.620	34.620	34.620	806
2025-01-16	34.860	35.280	34.600	34.600	34.600	3,582
2025-01-15	34.620	35.130	34.620	34.860	34.860	37,647
2025-01-14	35.480	35.480	34.150	34.290	34.290	8,271
2025-01-13	34.890	35.040	34.530	34.530	34.530	11,378
2025-01-10	34.470	35.010	34.320	34.700	34.700	6,276
2025-01-09	35.450	38.000	34.000	34.220	34.220	6,310
2025-01-08	35.030	35.570	34.050	34.680	34.680	87,299
2025-01-07	35.020	35.270	33.380	33.770	33.770	65,139
2025-01-06	35.670	35.680	35.000	35.130	35.130	5,164
2025-01-03	35.900	36.120	35.500	35.610	35.610	65,874
2025-01-02	36.970	36.970	34.980	35.960	35.960	8,123
2024-12-30	34.640	37.990	34.630	37.000	37.000	29,138
2024-12-27	36.410	36.410	36.000	36.000	36.000	3,508
2024-12-26	35.850	36.240	35.800	36.040	36.040	5,109
2024-12-23	35.960	36.270	35.960	36.080	36.080	8,963
2024-12-20	35.720	36.080	35.630	35.880	35.880	18,089
2024-12-19	37.600	37.600	35.570	36.000	36.000	71,932
2024-12-18	37.010	37.520	36.900	37.440	37.440	20,403
2024-12-17	35.090	37.440	34.550	36.740	36.740	66,478
2024-12-16	36.700	36.840	35.050	36.730	36.730	43,440
2024-12-13	35.510	37.960	34.500	36.200	36.200	91,724
2024-12-12	36.270	37.800	35.400	36.240	36.240	34,127
2024-12-11	37.360	37.990	36.070	36.840	36.840	40,396
2024-12-10	38.140	38.140	37.360	37.360	37.360	10,740
2024-12-09	38.140	38.230	36.870	37.800	37.800	3,946
2024-12-06	37.660	38.250	37.640	37.910	37.910	76,761
2024-12-05	37.630	37.840	37.300	37.650	37.650	9,449
2024-12-04	37.680	37.950	37.240	37.920	37.920	6,708
2024-12-03	37.840	38.200	37.300	37.300	37.300	17,907
2024-12-02	36.810	38.090	36.810	37.990	37.990	34,415
2024-11-29	36.510	38.000	36.500	36.910	36.910	88,407
2024-11-28	36.350	36.960	35.290	36.940	36.940	21,930
2024-11-27	35.970	36.880	35.960	36.560	36.560	24,609
2024-11-26	35.770	35.800	35.570	35.640	35.640	7,354
2024-11-25	35.160	35.960	35.160	35.410	35.410	6,859
2024-11-22	35.000	35.170	34.900	34.900	34.900	4,868
2024-11-21	35.010	35.160	34.900	35.160	35.160	11,998
2024-11-19	34.520	35.190	34.520	34.970	34.970	6,475
2024-11-18	34.500	34.710	34.310	34.680	34.680	4,371
2024-11-14	35.210	35.210	34.740	35.040	35.040	5,779
2024-11-13	34.740	35.280	34.630	35.230	35.230	12,840

← NewerPage 8 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.