iShares Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	52.000	52.000	52.000	52.000	198.40	0
2025-05-14	52.000	52.000	52.000	52.000	198.40	0
2025-05-13	52.000	52.000	52.000	52.000	198.40	2
2025-05-12	54.000	54.000	54.000	54.000	206.03	0
2025-05-09	54.000	54.000	54.000	54.000	206.03	0
2025-05-08	54.000	54.000	54.000	54.000	206.03	0
2025-05-07	54.000	54.000	54.000	54.000	206.03	0
2025-05-06	54.000	54.000	54.000	54.000	206.03	0
2025-05-05	54.000	54.000	54.000	54.000	206.03	0
2025-05-02	54.000	54.000	54.000	54.000	206.03	0
2025-04-30	54.000	54.000	54.000	54.000	205.43	0
2025-04-29	54.000	54.000	54.000	54.000	205.43	0
2025-04-28	54.000	54.000	54.000	54.000	205.43	0
2025-04-25	54.000	54.000	54.000	54.000	205.43	0
2025-04-24	54.000	54.000	54.000	54.000	205.43	0
2025-04-23	54.000	54.000	54.000	54.000	205.43	0
2025-04-22	54.000	54.000	54.000	54.000	205.43	2
2025-04-17	57.000	57.000	57.000	57.000	216.84	0
2025-04-16	57.000	57.000	57.000	57.000	216.84	0
2025-04-15	57.000	57.000	57.000	57.000	216.84	0
2025-04-14	57.000	57.000	57.000	57.000	216.84	0
2025-04-11	57.000	57.000	57.000	57.000	216.84	0
2025-04-10	57.000	57.000	57.000	57.000	216.84	0
2025-04-09	57.000	58.000	57.000	57.000	216.84	7
2025-04-08	62.440	62.440	62.440	62.440	237.53	0
2025-04-07	62.440	62.440	62.440	62.440	237.53	0
2025-04-04	62.450	62.450	62.440	62.440	237.53	2
2025-04-03	57.180	57.180	57.180	57.180	217.52	0
2025-04-02	57.180	57.180	57.180	57.180	217.52	0
2025-04-01	57.180	57.180	57.180	57.180	217.52	0
2025-03-31	57.180	57.180	57.180	57.180	216.89	0
2025-03-28	57.180	57.180	57.180	57.180	216.89	0
2025-03-27	57.180	57.180	57.180	57.180	216.89	0
2025-03-26	57.180	57.180	57.180	57.180	216.89	0
2025-03-25	57.180	57.180	57.180	57.180	216.89	0
2025-03-24	57.180	57.180	57.180	57.180	216.89	0
2025-03-21	57.180	57.180	57.180	57.180	216.89	0
2025-03-20	57.180	57.180	57.180	57.180	216.89	0
2025-03-19	57.180	57.180	57.180	57.180	216.89	0
2025-03-18	57.180	57.180	57.180	57.180	216.89	0
2025-03-17	57.180	57.180	57.180	57.180	216.89	0
2025-03-14	57.180	57.180	57.180	57.180	216.89	0
2025-03-13	57.180	57.180	57.180	57.180	216.89	0
2025-03-12	57.180	57.180	57.180	57.180	216.89	0
2025-03-11	57.180	57.180	57.180	57.180	216.89	0
2025-03-10	57.180	57.180	57.180	57.180	216.89	0
2025-03-07	57.180	57.180	57.180	57.180	216.89	0
2025-03-06	57.180	57.180	57.180	57.180	216.89	0
2025-03-05	57.180	57.180	57.180	57.180	216.89	0
2025-02-28	57.180	57.180	57.180	57.180	216.32	0
2025-02-27	57.180	57.180	57.180	57.180	216.32	0
2025-02-26	57.180	57.180	57.180	57.180	216.32	0
2025-02-25	57.180	57.180	57.180	57.180	216.32	0
2025-02-24	57.180	57.180	57.180	57.180	216.32	0
2025-02-21	57.180	57.180	57.180	57.180	216.32	0
2025-02-20	57.180	57.180	57.180	57.180	216.32	0
2025-02-19	57.180	57.180	57.180	57.180	216.32	0
2025-02-18	57.180	57.180	57.180	57.180	216.32	0
2025-02-17	57.180	57.180	57.180	57.180	216.32	0
2025-02-14	57.180	57.180	57.180	57.180	216.32	0

← NewerPage 7 of 9 · 523 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.4980 USD
2026-09-01	0.5015 USD
2026-08-03	0.5482 USD
2026-07-01	0.5438 USD
2026-06-01	0.6130 USD
2026-05-04	0.1297 USD
2026-04-01	0.1407 USD
2026-03-02	0.1340 USD
2026-02-02	0.1451 USD
2025-12-19	0.1504 USD
2025-12-01	0.1397 USD
2025-11-03	0.1532 USD
2025-10-01	0.1349 USD
2025-09-02	0.1453 USD
2025-08-01	0.1484 USD
2025-07-01	0.1466 USD
2025-06-02	0.1513 USD
2025-05-02	0.1583 USD
2025-04-01	0.1651 USD
2025-03-05	0.1509 USD
2025-02-03	0.1550 USD
2024-12-18	0.1769 USD
2024-12-02	0.1628 USD
2024-11-01	0.1576 USD
2024-10-01	0.1566 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.