iShares Trust - iShares 20+ Year Treasury Bond ETF historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	42.690	42.690	37.150	37.150	37.150	2
2022-04-18	43.240	43.240	36.960	37.120	37.120	4,292
2022-04-14	44.800	44.800	35.090	37.600	37.600	290
2022-04-13	44.850	44.850	38.660	38.960	38.960	472
2022-04-12	44.850	44.850	38.340	39.000	39.000	10
2022-04-11	46.000	46.000	39.000	39.000	39.000	12
2022-04-08	43.990	43.990	39.740	40.000	40.000	107
2022-04-07	43.990	43.990	39.840	40.200	40.200	302
2022-04-06	43.990	43.990	39.730	39.730	39.730	8
2022-04-05	46.580	46.580	40.000	40.000	40.000	114
2022-04-04	46.980	46.980	40.500	40.500	40.500	35,308
2022-04-01	48.940	48.940	40.860	40.860	40.860	2
2022-03-31	49.030	49.030	42.290	42.560	42.560	172
2022-03-30	48.010	48.010	41.600	42.640	42.640	902
2022-03-29	47.530	47.530	41.400	41.760	41.760	24,706
2022-03-28	47.560	47.560	41.340	41.340	41.340	1,925
2022-03-25	48.020	48.020	41.360	41.360	41.360	972
2022-03-24	48.750	48.750	41.770	41.770	41.770	2
2022-03-23	49.150	49.150	42.000	42.400	42.400	112
2022-03-22	42.300	42.750	41.940	42.750	42.750	116
2022-03-21	44.080	44.080	43.290	43.290	43.290	52
2022-03-15	51.580	51.580	51.580	51.580	51.580	1
2022-03-14	52.570	52.570	44.850	44.850	44.850	2
2022-03-11	45.720	45.720	45.720	45.720	45.720	3
2022-03-10	45.630	45.630	44.880	44.880	44.880	230
2022-03-09	45.550	45.550	45.550	45.550	45.550	230
2022-03-04	47.830	47.830	47.830	47.830	47.830	3
2022-02-22	46.440	46.940	46.440	46.520	46.520	10,755
2022-02-17	47.060	47.060	47.060	47.060	47.060	150
2022-02-16	47.000	47.000	47.000	47.000	47.000	3
2022-02-15	46.870	47.000	46.870	47.000	47.000	161

← NewerPage 19 of 19 · 1,111 trading days

Stock splits

No stock splits on record.

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.