iShares IV iSh $ T Bnd 20+Yr ETF USD Acc
(DTLA)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$4.38
|
$4.42
|
$4.38
|
$4.39
|
1,760,549
|
|
16/01/2025
|
$4.37
|
$4.39
|
$4.35
|
$4.35
|
687,658
|
|
15/01/2025
|
$4.31
|
$4.38
|
$4.29
|
$4.35
|
3,132,425
|
|
14/01/2025
|
$4.31
|
$4.32
|
$4.28
|
$4.29
|
1,421,178
|
|
13/01/2025
|
$4.30
|
$4.32
|
$4.28
|
$4.29
|
1,241,204
|
|
10/01/2025
|
$4.33
|
$4.34
|
$4.26
|
$4.31
|
2,840,128
|
|
09/01/2025
|
$4.32
|
$4.36
|
$4.32
|
$4.34
|
638,350
|
|
08/01/2025
|
$4.33
|
$4.34
|
$4.29
|
$4.33
|
2,097,322
|
|
07/01/2025
|
$4.37
|
$4.38
|
$4.32
|
$4.32
|
3,975,268
|
|
06/01/2025
|
$4.38
|
$4.41
|
$4.36
|
$4.38
|
1,374,775
|
|
03/01/2025
|
$4.46
|
$4.46
|
$4.40
|
$4.40
|
960,299
|
|
02/01/2025
|
$4.42
|
$4.45
|
$4.40
|
$4.41
|
1,348,049
|
|
01/01/2025
|
$4.45
|
$4.46
|
$4.40
|
$4.45
|
162,647
|
|
31/12/2024
|
$4.45
|
$4.46
|
$4.44
|
$4.45
|
118,647
|
|
30/12/2024
|
$4.40
|
$4.43
|
$4.39
|
$4.42
|
1,747,290
|
|
27/12/2024
|
$4.40
|
$4.42
|
$4.39
|
$4.41
|
1,079,163
|
|
26/12/2024
|
$4.40
|
$4.42
|
$4.39
|
$4.40
|
330,031
|
|
25/12/2024
|
$4.40
|
$4.42
|
$4.39
|
$4.40
|
330,031
|
|
24/12/2024
|
$4.40
|
$4.42
|
$4.39
|
$4.40
|
330,031
|
|
23/12/2024
|
$4.44
|
$4.45
|
$4.42
|
$4.43
|
889,431
|
|
20/12/2024
|
$4.41
|
$4.47
|
$4.41
|
$4.46
|
927,825
|
|
19/12/2024
|
$4.47
|
$4.50
|
$4.41
|
$4.44
|
3,597,455
|
|
18/12/2024
|
$4.55
|
$4.56
|
$4.52
|
$4.54
|
798,955
|
|
17/12/2024
|
$4.51
|
$4.55
|
$4.51
|
$4.55
|
1,172,952
|
|
16/12/2024
|
$4.53
|
$4.56
|
$4.52
|
$4.53
|
1,058,140
|
|
13/12/2024
|
$4.58
|
$4.58
|
$4.53
|
$4.54
|
986,004
|
|
12/12/2024
|
$4.61
|
$4.63
|
$4.58
|
$4.60
|
2,274,594
|
|
11/12/2024
|
$4.66
|
$4.67
|
$4.64
|
$4.65
|
2,198,853
|
|
10/12/2024
|
$4.69
|
$4.70
|
$4.66
|
$4.67
|
2,466,545
|
|
09/12/2024
|
$4.73
|
$4.74
|
$4.69
|
$4.69
|
957,996
|
|
06/12/2024
|
$4.73
|
$4.76
|
$4.72
|
$4.73
|
2,639,493
|
|
05/12/2024
|
$4.71
|
$4.72
|
$4.70
|
$4.71
|
1,170,448
|
|
04/12/2024
|
$4.65
|
$4.70
|
$4.64
|
$4.69
|
1,044,226
|
|
03/12/2024
|
$4.69
|
$4.72
|
$4.67
|
$4.69
|
2,363,454
|
|
02/12/2024
|
$4.68
|
$4.72
|
$4.67
|
$4.71
|
1,303,081
|
|
29/11/2024
|
$4.65
|
$4.69
|
$4.65
|
$4.68
|
538,985
|
|
28/11/2024
|
$4.63
|
$4.65
|
$4.63
|
$4.64
|
192,627
|
|
27/11/2024
|
$4.63
|
$4.65
|
$4.62
|
$4.65
|
1,326,540
|
|
26/11/2024
|
$4.61
|
$4.62
|
$4.59
|
$4.60
|
1,248,981
|
|
25/11/2024
|
$4.57
|
$4.62
|
$4.55
|
$4.61
|
1,028,388
|
|
22/11/2024
|
$4.52
|
$4.54
|
$4.50
|
$4.51
|
1,986,101
|
|
21/11/2024
|
$4.52
|
$4.54
|
$4.50
|
$4.51
|
1,846,989
|
|
20/11/2024
|
$4.51
|
$4.53
|
$4.50
|
$4.53
|
1,993,604
|
|
19/11/2024
|
$4.52
|
$4.57
|
$4.51
|
$4.53
|
1,515,014
|
|
18/11/2024
|
$4.49
|
$4.50
|
$4.46
|
$4.48
|
898,340
|
|
15/11/2024
|
$4.52
|
$4.53
|
$4.47
|
$4.53
|
14,866,972
|
|
14/11/2024
|
$4.50
|
$4.54
|
$4.48
|
$4.53
|
716,052
|
|
13/11/2024
|
$4.53
|
$4.58
|
$4.50
|
$4.52
|
1,045,698
|
|
12/11/2024
|
$4.60
|
$4.60
|
$4.56
|
$4.56
|
1,137,870
|
|
11/11/2024
|
$4.60
|
$4.61
|
$4.58
|
$4.60
|
906,135
|
|
08/11/2024
|
$4.57
|
$4.63
|
$4.57
|
$4.55
|
2,375,585
|
|
07/11/2024
|
$4.50
|
$4.56
|
$4.49
|
$4.55
|
1,379,142
|
|
06/11/2024
|
$4.53
|
$4.54
|
$4.47
|
$4.49
|
1,732,798
|
|
05/11/2024
|
$4.60
|
$4.62
|
$4.58
|
$4.59
|
1,518,499
|
|
04/11/2024
|
$4.60
|
$4.63
|
$4.58
|
$4.60
|
1,970,833
|
|
01/11/2024
|
$4.59
|
$4.64
|
$4.55
|
$4.56
|
1,907,744
|
|
31/10/2024
|
$4.61
|
$4.62
|
$4.58
|
$4.60
|
2,426,632
|
|
30/10/2024
|
$4.59
|
$4.64
|
$4.57
|
$4.63
|
1,556,167
|
|
29/10/2024
|
$4.57
|
$4.58
|
$4.53
|
$4.54
|
2,438,148
|
|
28/10/2024
|
$4.56
|
$4.60
|
$4.55
|
$4.57
|
2,079,255
|
|
25/10/2024
|
$4.65
|
$4.65
|
$4.61
|
$4.61
|
571,104
|
|
24/10/2024
|
$4.61
|
$4.62
|
$4.58
|
$4.59
|
944,579
|
|
23/10/2024
|
$4.58
|
$4.59
|
$4.56
|
$4.59
|
1,624,677
|
|
22/10/2024
|
$4.58
|
$4.62
|
$4.56
|
$4.59
|
792,559
|
|
21/10/2024
|
$4.67
|
$4.67
|
$4.61
|
$4.62
|
973,439
|
|
18/10/2024
|
$4.65
|
$4.70
|
$4.64
|
$4.70
|
1,057,101
|
|
17/10/2024
|
$4.73
|
$4.74
|
$4.67
|
$4.68
|
1,804,463
|
|
16/10/2024
|
$4.77
|
$4.77
|
$4.73
|
$4.76
|
933,630
|
|
15/10/2024
|
$4.68
|
$4.72
|
$4.67
|
$4.71
|
782,050
|
|
14/10/2024
|
$4.66
|
$4.67
|
$4.63
|
$4.65
|
852,960
|
|
11/10/2024
|
$4.69
|
$4.70
|
$4.65
|
$4.68
|
629,071
|
|
10/10/2024
|
$4.70
|
$4.72
|
$4.66
|
$4.67
|
964,307
|
|
09/10/2024
|
$4.73
|
$4.74
|
$4.71
|
$4.72
|
1,093,261
|
|
08/10/2024
|
$4.73
|
$4.74
|
$4.69
|
$4.72
|
1,120,928
|
|
07/10/2024
|
$4.76
|
$4.77
|
$4.72
|
$4.73
|
1,089,722
|
|
04/10/2024
|
$4.82
|
$4.84
|
$4.74
|
$4.77
|
1,113,807
|
|
03/10/2024
|
$4.86
|
$4.86
|
$4.83
|
$4.84
|
983,620
|
|
02/10/2024
|
$4.92
|
$4.92
|
$4.84
|
$4.86
|
1,233,171
|
|
01/10/2024
|
$4.87
|
$4.95
|
$4.87
|
$4.92
|
2,277,495
|
|
30/09/2024
|
$4.88
|
$4.90
|
$4.86
|
$4.87
|
590,634
|
|
27/09/2024
|
$4.87
|
$4.90
|
$4.86
|
$4.88
|
399,763
|
|
26/09/2024
|
$4.88
|
$4.88
|
$4.84
|
$4.84
|
1,149,011
|
|
25/09/2024
|
$4.90
|
$4.91
|
$4.86
|
$4.87
|
534,091
|
|
24/09/2024
|
$4.88
|
$4.89
|
$4.85
|
$4.88
|
734,415
|
|
23/09/2024
|
$4.89
|
$4.91
|
$4.86
|
$4.88
|
602,965
|
|
20/09/2024
|
$4.93
|
$4.95
|
$4.90
|
$4.91
|
2,953,749
|
|
19/09/2024
|
$4.96
|
$4.96
|
$4.90
|
$4.92
|
902,666
|
|
18/09/2024
|
$5.01
|
$5.01
|
$4.96
|
$4.97
|
3,759,203
|
|
17/09/2024
|
$5.02
|
$5.05
|
$5.01
|
$5.02
|
849,900
|
|
16/09/2024
|
$4.99
|
$5.02
|
$4.98
|
$5.01
|
910,445
|
|
13/09/2024
|
$4.99
|
$5.01
|
$4.96
|
$4.96
|
1,215,932
|
|
12/09/2024
|
$4.98
|
$5.00
|
$4.96
|
$5.01
|
1,242,085
|
|
11/09/2024
|
$5.02
|
$5.03
|
$4.97
|
$4.98
|
1,314,298
|
|
10/09/2024
|
$4.96
|
$4.99
|
$4.94
|
$4.98
|
803,650
|
|
09/09/2024
|
$4.93
|
$4.95
|
$4.91
|
$4.95
|
1,020,200
|
|
06/09/2024
|
$4.95
|
$5.00
|
$4.92
|
$5.00
|
1,247,636
|
|
05/09/2024
|
$4.90
|
$4.94
|
$4.90
|
$4.92
|
1,122,846
|
|
04/09/2024
|
$4.86
|
$4.89
|
$4.84
|
$4.87
|
431,979
|
|
03/09/2024
|
$4.78
|
$4.86
|
$4.78
|
$4.84
|
2,076,789
|
|
02/09/2024
|
$4.77
|
$4.79
|
$4.76
|
$4.83
|
435,893
|
|
30/08/2024
|
$4.84
|
$4.85
|
$4.82
|
$4.83
|
1,751,710
|
|
29/08/2024
|
$4.85
|
$4.86
|
$4.81
|
$4.82
|
1,267,656
|
|
28/08/2024
|
$4.85
|
$4.87
|
$4.84
|
$4.86
|
940,666
|
|
27/08/2024
|
$4.86
|
$4.87
|
$4.82
|
$4.84
|
872,392
|
|
26/08/2024
|
$4.88
|
$4.89
|
$4.83
|
$4.83
|
1,282,852
|
|
23/08/2024
|
$4.88
|
$4.89
|
$4.83
|
$4.83
|
1,282,852
|
|
22/08/2024
|
$4.88
|
$4.89
|
$4.83
|
$4.83
|
1,282,852
|
|
21/08/2024
|
$4.88
|
$4.90
|
$4.86
|
$4.89
|
2,375,304
|
|
20/08/2024
|
$4.83
|
$4.88
|
$4.83
|
$4.87
|
1,100,574
|
|
19/08/2024
|
$4.82
|
$4.85
|
$4.81
|
$4.84
|
644,952
|
|
16/08/2024
|
$4.80
|
$4.84
|
$4.80
|
$4.80
|
2,398,020
|
|
15/08/2024
|
$4.86
|
$4.86
|
$4.76
|
$4.78
|
3,214,116
|
|
14/08/2024
|
$4.81
|
$4.85
|
$4.81
|
$4.85
|
533,439
|
|
13/08/2024
|
$4.78
|
$4.82
|
$4.76
|
$4.80
|
2,330,133
|
|
12/08/2024
|
$4.75
|
$4.77
|
$4.74
|
$4.77
|
863,603
|
|
09/08/2024
|
$4.73
|
$4.77
|
$4.72
|
$4.76
|
513,718
|
|
08/08/2024
|
$4.76
|
$4.78
|
$4.70
|
$4.71
|
1,501,824
|
|
07/08/2024
|
$4.78
|
$4.79
|
$4.74
|
$4.76
|
1,553,072
|
|
06/08/2024
|
$4.84
|
$4.87
|
$4.82
|
$4.82
|
2,678,916
|
|
05/08/2024
|
$4.90
|
$4.95
|
$4.85
|
$4.87
|
2,900,493
|
|
02/08/2024
|
$4.74
|
$4.84
|
$4.74
|
$4.83
|
2,668,240
|
|
01/08/2024
|
$4.69
|
$4.74
|
$4.68
|
$4.72
|
2,547,833
|
|
31/07/2024
|
$4.62
|
$4.67
|
$4.62
|
$4.67
|
897,352
|
|
30/07/2024
|
$4.61
|
$4.62
|
$4.59
|
$4.61
|
442,542
|
|
29/07/2024
|
$4.59
|
$4.62
|
$4.59
|
$4.61
|
684,523
|
|
26/07/2024
|
$4.55
|
$4.59
|
$4.54
|
$4.57
|
592,482
|
|
25/07/2024
|
$4.53
|
$4.58
|
$4.53
|
$4.57
|
1,263,965
|
|
24/07/2024
|
$4.57
|
$4.58
|
$4.55
|
$4.57
|
1,033,202
|
|
23/07/2024
|
$4.57
|
$4.59
|
$4.56
|
$4.58
|
784,045
|
|
22/07/2024
|
$4.62
|
$4.62
|
$4.57
|
$4.57
|
1,040,706
|
|
19/07/2024
|
$4.62
|
$4.63
|
$4.58
|
$4.59
|
665,297
|
|
18/07/2024
|
$4.64
|
$4.65
|
$4.61
|
$4.63
|
384,435
|