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
2022-08-29	38.400	38.400	38.030	38.050	38.050	147
2022-08-26	38.000	38.720	38.000	38.400	38.400	279
2022-08-25	38.000	38.000	38.000	38.000	38.000	100
2022-08-24	38.320	38.320	38.000	38.000	38.000	41
2022-08-23	38.530	38.530	38.500	38.500	38.500	19
2022-08-22	39.000	39.000	38.750	38.750	38.750	22
2022-08-19	39.230	39.230	39.230	39.230	39.230	11
2022-08-17	39.760	39.760	39.680	39.680	39.680	147
2022-08-16	39.520	39.520	39.520	39.520	39.520	4
2022-08-15	39.840	39.840	39.300	39.300	39.300	65
2022-08-11	39.800	39.800	39.390	39.390	39.390	6
2022-08-10	40.000	40.000	39.840	40.000	40.000	18
2022-08-08	40.480	40.480	40.480	40.480	40.480	4
2022-08-05	40.730	40.800	40.100	40.100	40.100	120
2022-08-04	41.600	41.600	41.440	41.440	41.440	132
2022-08-03	41.840	41.840	41.600	41.600	41.600	102
2022-08-02	47.280	47.280	41.430	41.840	41.840	120
2022-07-27	41.500	41.500	41.500	41.500	41.500	1,000
2022-07-21	42.490	42.960	42.490	42.960	42.960	16
2022-07-19	40.880	40.880	40.820	40.820	40.820	750
2022-07-18	41.090	41.190	41.090	41.190	41.190	403
2022-07-15	41.800	41.800	41.800	41.800	41.800	1,000
2022-07-14	42.120	42.120	42.080	42.080	42.080	6
2022-07-12	41.820	41.820	41.820	41.820	41.820	12
2022-07-11	40.950	40.950	40.950	40.950	40.950	2
2022-07-08	40.000	40.010	39.850	39.850	39.850	314
2022-07-07	41.840	41.840	40.560	40.560	40.560	273
2022-07-06	41.840	41.840	41.840	41.840	41.840	3
2022-07-05	41.760	42.480	41.760	42.010	42.010	515
2022-07-01	41.460	41.460	40.800	40.800	40.800	2
2022-06-27	39.200	39.200	39.200	39.200	39.200	100
2022-06-21	37.520	37.520	37.520	37.520	37.520	520
2022-06-17	38.720	38.720	38.720	38.720	38.720	2
2022-06-15	37.100	37.100	37.100	37.100	37.100	1,000
2022-06-14	38.000	38.000	37.230	37.230	37.230	120
2022-06-13	38.000	38.160	37.400	37.400	37.400	227
2022-06-10	38.220	38.220	37.900	38.010	38.010	286
2022-06-09	37.100	37.590	37.100	37.590	37.590	450
2022-06-08	37.350	37.450	37.350	37.380	37.380	371
2022-06-07	37.660	37.660	37.660	37.660	37.660	1
2022-06-06	36.750	36.750	36.750	36.750	36.750	8
2022-06-02	37.240	37.240	37.170	37.170	37.170	3
2022-06-01	37.260	37.260	37.260	37.260	37.260	1,250
2022-05-31	37.500	37.500	37.300	37.300	37.300	32
2022-05-26	38.000	38.000	38.000	38.000	38.000	650
2022-05-25	38.400	38.400	38.400	38.400	38.400	1,000
2022-05-24	38.290	38.290	38.290	38.290	38.290	400
2022-05-23	37.680	37.680	37.680	37.680	37.680	300
2022-05-20	38.560	38.560	38.560	38.560	38.560	300
2022-05-19	39.000	39.000	38.560	38.560	38.560	401
2022-05-18	37.920	37.920	37.920	37.920	37.920	100
2022-05-17	38.440	38.440	38.150	38.150	38.150	101
2022-05-12	40.000	40.560	40.000	40.560	40.560	122
2022-05-11	40.000	40.000	40.000	40.000	40.000	1
2022-05-10	39.690	40.000	39.690	40.000	40.000	532
2022-05-06	38.480	38.480	38.480	38.480	38.480	22
2022-05-03	39.690	39.690	39.690	39.690	39.690	1
2022-04-25	39.450	40.250	39.450	39.680	39.680	3
2022-04-22	37.590	37.590	37.590	37.590	37.590	10
2022-04-20	42.720	42.720	37.300	37.300	37.300	2

← NewerPage 18 of 19 · 1,111 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.