Market data

Select a section

iShares IV iSh $ T Bnd 20+Yr ETF USD Acc

(DTLA)
Sector: n/a
$4.71
$-0.02 -0.36
Last updated: 16:50:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $4.70 $4.73 $4.68 $4.71 954,292
30/10/2025 $4.76 $4.76 $4.70 $4.72 1,306,757
29/10/2025 $4.80 $4.80 $4.78 $4.78 1,737,721
28/10/2025 $4.78 $4.80 $4.78 $4.79 519,861
27/10/2025 $4.73 $4.77 $4.72 $4.77 1,296,225
24/10/2025 $4.76 $4.79 $4.75 $4.76 3,667,898
23/10/2025 $4.78 $4.79 $4.76 $4.76 1,164,747
22/10/2025 $4.79 $4.81 $4.78 $4.79 791,109
21/10/2025 $4.77 $4.80 $4.77 $4.79 1,500,136
20/10/2025 $4.75 $4.77 $4.73 $4.76 585,832
17/10/2025 $4.77 $4.79 $4.73 $4.75 3,663,336
16/10/2025 $4.75 $4.75 $4.71 $4.73 801,979
15/10/2025 $4.74 $4.76 $4.73 $4.75 1,028,757
14/10/2025 $4.73 $4.75 $4.71 $4.72 1,980,241
13/10/2025 $4.70 $4.72 $4.68 $4.69 671,376
10/10/2025 $4.66 $4.71 $4.65 $4.71 1,280,712
09/10/2025 $4.65 $4.67 $4.64 $4.65 1,237,115
08/10/2025 $4.66 $4.68 $4.65 $4.66 716,298
07/10/2025 $4.62 $4.65 $4.61 $4.65 754,694
06/10/2025 $4.64 $4.65 $4.61 $4.63 656,813
03/10/2025 $4.67 $4.70 $4.65 $4.66 893,931
02/10/2025 $4.64 $4.67 $4.64 $4.66 656,843
01/10/2025 $4.63 $4.67 $4.61 $4.64 912,212
30/09/2025 $4.66 $4.68 $4.64 $4.65 627,945
29/09/2025 $4.64 $4.65 $4.63 $4.64 8,870,595
26/09/2025 $4.61 $4.64 $4.60 $4.62 403,958
25/09/2025 $4.63 $4.63 $4.59 $4.60 1,372,153
24/09/2025 $4.64 $4.65 $4.61 $4.63 465,671
23/09/2025 $4.62 $4.63 $4.60 $4.61 503,985
22/09/2025 $4.62 $4.63 $4.60 $4.60 1,573,139
19/09/2025 $4.62 $4.65 $4.61 $4.61 2,111,146
18/09/2025 $4.69 $4.70 $4.61 $4.63 628,470
17/09/2025 $4.70 $4.72 $4.69 $4.70 1,744,468
16/09/2025 $4.68 $4.70 $4.66 $4.68 2,121,146
15/09/2025 $4.65 $4.69 $4.64 $4.69 1,297,403
12/09/2025 $4.67 $4.69 $4.65 $4.65 783,334
11/09/2025 $4.64 $4.69 $4.64 $4.68 3,644,693
10/09/2025 $4.62 $4.65 $4.60 $4.64 2,631,591
09/09/2025 $4.65 $4.65 $4.62 $4.63 1,626,490
08/09/2025 $4.60 $4.65 $4.59 $4.64 1,721,179
05/09/2025 $4.54 $4.59 $4.52 $4.59 1,263,718
04/09/2025 $4.50 $4.54 $4.49 $4.51 991,081
03/09/2025 $4.43 $4.50 $4.42 $4.49 7,889,408
02/09/2025 $4.46 $4.47 $4.42 $4.44 6,225,568
01/09/2025 $4.48 $4.48 $4.44 $4.46 410,546
29/08/2025 $4.50 $4.51 $4.47 $4.47 1,021,380
28/08/2025 $4.48 $4.51 $4.48 $4.50 602,039
27/08/2025 $4.47 $4.48 $4.44 $4.46 1,849,573
26/08/2025 $4.47 $4.49 $4.45 $4.47 810,407
25/08/2025 $4.46 $4.51 $4.46 $4.51 6,739
22/08/2025 $4.46 $4.53 $4.45 $4.51 738,617
21/08/2025 $4.48 $4.49 $4.45 $4.46 652,470
20/08/2025 $4.48 $4.49 $4.46 $4.48 1,617,521
19/08/2025 $4.45 $4.48 $4.44 $4.48 515,077
18/08/2025 $4.48 $4.50 $4.45 $4.45 642,251
15/08/2025 $4.50 $4.51 $4.47 $4.48 482,318
14/08/2025 $4.54 $4.57 $4.50 $4.50 456,820
13/08/2025 $4.50 $4.54 $4.48 $4.53 424,875
12/08/2025 $4.52 $4.55 $4.47 $4.48 1,400,933
11/08/2025 $4.52 $4.54 $4.51 $4.52 836,048
08/08/2025 $4.54 $4.54 $4.51 $4.51 13,816,149
07/08/2025 $4.53 $4.56 $4.53 $4.56 970,969
06/08/2025 $4.56 $4.56 $4.52 $4.54 476,730
05/08/2025 $4.55 $4.57 $4.53 $4.57 749,276
04/08/2025 $4.51 $4.55 $4.50 $4.55 600,795
01/08/2025 $4.47 $4.54 $4.44 $4.53 2,084,382
31/07/2025 $4.48 $4.50 $4.48 $4.49 15,324
30/07/2025 $4.48 $4.50 $4.46 $4.46 681,763
29/07/2025 $4.43 $4.48 $4.42 $4.48 545,590
28/07/2025 $4.44 $4.47 $4.42 $4.42 683,541
25/07/2025 $4.44 $4.44 $4.41 $4.43 1,585,655
24/07/2025 $4.43 $4.44 $4.40 $4.44 490,965
23/07/2025 $4.42 $4.45 $4.42 $4.43 1,038,385
22/07/2025 $4.43 $4.47 $4.40 $4.45 5,272,236
21/07/2025 $4.43 $4.45 $4.40 $4.45 1,057,165
18/07/2025 $4.39 $4.41 $4.38 $4.39 249,841
17/07/2025 $4.36 $4.40 $4.35 $4.40 711,001
16/07/2025 $4.38 $4.41 $4.33 $4.33 812,042
15/07/2025 $4.40 $4.43 $4.37 $4.38 1,833,208
14/07/2025 $4.43 $4.43 $4.39 $4.39 1,865,204
11/07/2025 $4.46 $4.47 $4.42 $4.43 2,782,274
10/07/2025 $4.47 $4.49 $4.45 $4.47 1,244,430
09/07/2025 $4.42 $4.45 $4.42 $4.45 651,987
08/07/2025 $4.43 $4.43 $4.40 $4.41 956,810
07/07/2025 $4.48 $4.48 $4.43 $4.44 813,537
04/07/2025 $4.50 $4.52 $4.48 $4.47 333,993
03/07/2025 $4.53 $4.55 $4.47 $4.49 702,150
02/07/2025 $4.52 $4.53 $4.48 $4.50 1,389,414
01/07/2025 $4.54 $4.57 $4.52 $4.52 1,247,088
30/06/2025 $4.49 $4.51 $4.49 $4.50 603,558
27/06/2025 $4.50 $4.52 $4.48 $4.50 516,642
26/06/2025 $4.49 $4.51 $4.47 $4.48 1,233,175
25/06/2025 $4.49 $4.50 $4.45 $4.47 1,416,583
24/06/2025 $4.46 $4.48 $4.42 $4.47 653,483
23/06/2025 $4.42 $4.48 $4.41 $4.48 745,174
20/06/2025 $4.46 $4.47 $4.40 $4.43 381,787
19/06/2025 $4.44 $4.45 $4.41 $4.45 158,038
18/06/2025 $4.42 $4.47 $4.41 $4.46 683,449
17/06/2025 $4.38 $4.43 $4.38 $4.42 390,646
16/06/2025 $4.41 $4.43 $4.39 $4.41 606,394
13/06/2025 $4.48 $4.48 $4.42 $4.42 465,913
12/06/2025 $4.43 $4.47 $4.40 $4.46 1,084,802
11/06/2025 $4.39 $4.42 $4.37 $4.40 476,976
10/06/2025 $4.40 $4.42 $4.39 $4.39 476,981
09/06/2025 $4.37 $4.39 $4.36 $4.39 621,546
06/06/2025 $4.43 $4.45 $4.39 $4.40 335,216
05/06/2025 $4.43 $4.47 $4.41 $4.43 419,242
04/06/2025 $4.36 $4.43 $4.35 $4.42 1,128,189
03/06/2025 $4.38 $4.40 $4.37 $4.37 498,861
02/06/2025 $4.38 $4.40 $4.35 $4.35 653,483
30/05/2025 $4.41 $4.42 $4.39 $4.40 826,268
29/05/2025 $4.34 $4.40 $4.33 $4.39 817,866
28/05/2025 $4.36 $4.39 $4.34 $4.35 491,282
27/05/2025 $4.38 $4.40 $4.35 $4.38 1,144,967
26/05/2025 $4.30 $4.36 $4.30 $4.31 2,223,061
23/05/2025 $4.30 $4.36 $4.30 $4.31 2,205,735
22/05/2025 $4.32 $4.32 $4.24 $4.30 3,709,670
21/05/2025 $4.37 $4.37 $4.32 $4.33 2,668,572
20/05/2025 $4.39 $4.42 $4.35 $4.38 2,488,580
19/05/2025 $4.34 $4.38 $4.32 $4.37 1,920,166
16/05/2025 $4.44 $4.46 $4.40 $4.41 1,191,970
15/05/2025 $4.37 $4.40 $4.34 $4.39 1,301,842
14/05/2025 $4.39 $4.41 $4.37 $4.37 2,315,411
13/05/2025 $4.41 $4.42 $4.38 $4.38 741,758
12/05/2025 $4.42 $4.46 $4.40 $4.42 416,527
09/05/2025 $4.45 $4.46 $4.42 $4.46 576,919
08/05/2025 $4.48 $4.50 $4.46 $4.48 933,254
07/05/2025 $4.46 $4.50 $4.46 $4.48 1,058,937
06/05/2025 $4.45 $4.46 $4.42 $4.44 1,111,540
05/05/2025 $4.54 $4.54 $4.45 $4.48 1,326
02/05/2025 $4.54 $4.55 $4.44 $4.48 526,013

Market data

Select a section