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
2024-11-12	35.520	35.520	34.560	34.560	34.560	3,083
2024-11-11	35.090	35.720	35.090	35.160	35.160	11,879
2024-11-08	35.010	35.740	34.550	34.550	34.550	3,958
2024-11-07	34.500	34.770	33.960	34.650	34.650	9,657
2024-11-06	34.970	34.970	34.120	34.160	34.160	19,600
2024-11-05	35.710	35.710	35.160	35.260	35.260	5,534
2024-11-04	35.750	35.800	35.350	35.350	35.350	2,708
2024-11-01	35.400	35.670	35.360	35.480	35.480	29,183
2024-10-31	35.870	35.870	34.940	34.940	34.940	78,207
2024-10-30	35.640	35.920	35.240	35.240	35.240	3,301
2024-10-29	34.610	35.430	34.610	35.400	35.400	6,223
2024-10-28	35.160	35.160	34.760	34.900	34.900	211,503
2024-10-25	35.360	35.360	35.070	35.160	35.160	70,928
2024-10-24	35.250	35.300	35.010	35.010	35.010	56,450
2024-10-23	35.040	35.200	34.910	34.910	34.910	1,717
2024-10-22	35.280	35.280	34.990	35.040	35.040	5,451
2024-10-21	35.110	35.560	35.000	35.000	35.000	13,021
2024-10-18	35.480	35.880	35.170	35.170	35.170	17,998
2024-10-17	36.400	36.400	35.310	35.310	35.310	58,244
2024-10-16	36.500	36.510	35.910	36.080	36.080	16,975
2024-10-15	35.440	35.880	35.310	35.850	35.850	15,672
2024-10-14	35.000	35.000	34.680	34.760	34.760	60,290
2024-10-11	35.190	36.400	35.000	36.400	36.400	2,326
2024-10-10	35.040	35.080	34.800	34.800	34.800	9,036
2024-10-09	35.610	35.610	35.000	35.320	35.320	7,904
2024-10-08	34.790	35.130	34.790	35.130	35.130	19,061
2024-10-07	34.610	34.800	34.350	34.740	34.740	11,979
2024-10-04	35.110	35.160	34.640	34.640	34.640	61,703
2024-10-03	35.560	35.670	35.280	35.280	35.280	6,980
2024-10-02	36.110	36.110	35.120	35.480	35.480	2,367
2024-10-01	35.900	36.150	35.720	35.920	35.920	8,617
2024-09-30	35.540	36.140	35.510	35.510	35.510	18,736
2024-09-27	36.400	36.400	35.650	35.660	35.660	7,006
2024-09-26	35.700	35.700	35.330	35.560	35.560	26,560
2024-09-25	36.300	36.310	35.720	35.720	35.720	21,904
2024-09-24	36.120	36.120	35.560	36.080	36.080	24,876
2024-09-23	36.640	36.640	36.160	36.280	36.280	18,966
2024-09-20	36.120	36.560	36.120	36.520	36.520	3,977
2024-09-19	36.000	36.000	35.660	35.780	35.780	15,693
2024-09-18	36.800	36.800	36.200	36.200	36.200	17,837
2024-09-17	37.200	37.200	36.800	36.800	36.800	19,426
2024-09-16	38.200	38.200	36.920	37.200	37.200	8,129
2024-09-13	37.640	38.410	37.040	38.410	38.410	5,577
2024-09-12	37.920	38.000	37.510	37.510	37.510	2,935
2024-09-11	37.700	38.300	37.640	37.960	37.960	10,605
2024-09-10	37.530	38.040	37.440	38.000	38.000	13,011
2024-09-09	37.460	37.460	37.150	37.150	37.150	7,610
2024-09-06	37.000	37.600	36.840	37.460	37.460	14,104
2024-09-05	37.500	37.500	36.840	36.960	36.960	50,398
2024-09-04	36.840	37.300	36.680	37.300	37.300	7,103
2024-09-03	36.830	36.880	36.500	36.880	36.880	32,623
2024-09-02	38.240	38.240	36.000	36.800	36.800	2,914
2024-08-30	37.000	38.290	36.280	36.300	36.300	14,443
2024-08-29	36.410	36.720	36.410	36.480	36.480	91,559
2024-08-28	36.100	36.410	36.080	36.410	36.410	6,480
2024-08-27	35.840	36.400	35.640	36.400	36.400	85,245
2024-08-26	36.240	36.240	35.850	35.880	35.880	12,279
2024-08-23	36.280	36.400	35.840	35.880	35.880	104,852
2024-08-22	36.300	36.520	36.240	36.520	36.520	42,625
2024-08-21	36.120	36.380	35.950	36.260	36.260	30,046

← NewerPage 9 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.