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
2026-10-19	27.240	27.240	26.680	26.760	26.760	90,789
2026-10-16	27.250	27.250	26.880	27.040	27.040	52,995
2026-10-15	27.150	27.250	26.940	27.220	27.220	187,684
2026-10-14	26.520	26.520	26.120	26.470	26.470	53,463
2026-10-13	26.320	26.330	26.080	26.250	26.250	116,824
2026-10-09	26.470	26.470	25.800	25.940	25.940	76,498
2026-10-08	25.880	26.160	25.790	26.160	26.160	56,737
2026-10-07	25.980	25.980	25.420	25.850	25.850	84,640
2026-10-06	25.740	25.780	25.510	25.660	25.660	242,875
2026-10-05	26.000	26.000	25.510	25.760	25.760	215,681
2026-10-02	27.100	27.280	26.890	26.910	26.910	114,963
2026-10-01	27.000	27.490	26.700	27.220	27.220	23,466
2026-09-30	27.110	27.110	26.780	26.840	26.840	39,102
2026-09-29	27.300	27.380	27.150	27.380	27.380	36,734
2026-09-28	28.290	28.290	27.260	27.710	27.710	71,923
2026-09-25	27.800	28.340	27.360	28.340	28.340	32,467
2026-09-24	27.740	27.810	27.530	27.800	27.800	16,934
2026-09-23	28.420	28.420	27.660	27.750	27.750	21,613
2026-09-22	28.580	28.580	27.780	28.370	28.370	26,199
2026-09-21	27.820	28.590	27.800	28.590	28.590	36,139
2026-09-18	28.380	28.380	27.850	27.850	27.850	11,144
2026-09-17	27.830	28.180	27.830	28.090	28.090	67,977
2026-09-16	28.070	28.070	27.810	27.830	27.830	13,950
2026-09-15	27.840	27.840	27.680	27.790	27.790	26,650
2026-09-14	27.880	27.950	27.810	27.830	27.830	18,604
2026-09-11	27.590	27.770	27.510	27.770	27.770	19,340
2026-09-10	27.840	28.790	27.440	28.790	28.790	22,539
2026-09-09	28.130	28.130	27.750	27.830	27.830	202,872
2026-09-08	27.750	28.060	27.750	27.850	27.850	26,736
2026-09-04	28.200	28.200	28.050	28.090	28.090	20,515
2026-09-03	27.850	28.060	27.850	27.920	27.920	5,226
2026-09-02	28.100	28.110	27.820	27.850	27.850	25,330
2026-09-01	27.940	29.070	27.940	28.020	28.020	30,379
2026-08-31	28.460	28.510	27.940	27.940	27.940	84,298
2026-08-28	28.660	29.020	28.660	28.740	28.740	60,787
2026-08-27	28.870	28.870	28.590	28.660	28.660	24,642
2026-08-26	28.870	28.870	28.520	28.570	28.570	21,653
2026-08-25	28.530	28.650	28.470	28.620	28.620	120,553
2026-08-24	28.300	28.420	28.300	28.340	28.340	70,944
2026-08-21	28.880	28.880	28.050	28.080	28.080	91,198
2026-08-20	28.570	28.630	28.420	28.590	28.590	213,367
2026-08-19	28.540	28.590	28.440	28.540	28.540	12,863
2026-08-18	28.190	28.430	28.180	28.410	28.410	12,405
2026-08-17	28.500	28.500	28.140	28.170	28.170	33,408
2026-08-14	28.610	28.660	28.480	28.500	28.500	54,862
2026-08-13	28.400	28.700	28.400	28.600	28.600	77,161
2026-08-12	28.310	28.410	28.250	28.290	28.290	20,125
2026-08-11	27.930	28.290	27.930	28.200	28.200	45,738
2026-08-10	28.000	28.010	27.910	27.930	27.930	5,720
2026-08-07	28.430	28.430	27.910	28.000	28.000	50,680
2026-08-06	28.200	28.200	28.020	28.100	28.100	81,381
2026-08-05	28.350	28.440	28.240	28.330	28.330	37,725
2026-08-04	28.170	28.370	28.100	28.350	28.350	11,589
2026-08-03	27.810	28.020	27.810	27.970	27.970	30
2026-07-31	27.900	27.910	27.740	27.810	27.810	6,536
2026-07-30	28.190	28.190	27.940	27.940	27.940	6,742
2026-07-29	28.600	28.730	28.010	28.010	28.010	21,830
2026-07-28	28.740	28.740	28.740	28.740	28.740	185
2026-07-27	28.420	28.620	28.420	28.620	28.620	4,838
2026-07-24	28.010	28.280	28.010	28.230	28.230	272

Page 1 of 5 · 248 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.