iShares IV iSh $ T Bnd 20+Yr ETF USD Acc
(DTLA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$4.63
|
$4.65
|
$4.62
|
$4.64
|
730,543
|
|
16/07/2024
|
$4.60
|
$4.62
|
$4.59
|
$4.62
|
842,432
|
|
15/07/2024
|
$4.59
|
$4.60
|
$4.56
|
$4.59
|
491,445
|
|
12/07/2024
|
$4.60
|
$4.62
|
$4.58
|
$4.61
|
9,057,139
|
|
11/07/2024
|
$4.56
|
$4.64
|
$4.56
|
$4.62
|
977,052
|
|
10/07/2024
|
$4.56
|
$4.57
|
$4.55
|
$4.56
|
396,119
|
|
09/07/2024
|
$4.56
|
$4.57
|
$4.53
|
$4.53
|
1,206,474
|
|
08/07/2024
|
$4.54
|
$4.57
|
$4.53
|
$4.56
|
455,104
|
|
05/07/2024
|
$4.53
|
$4.57
|
$4.51
|
$4.55
|
9,327,944
|
|
04/07/2024
|
$4.55
|
$4.55
|
$4.50
|
$4.51
|
748,818
|
|
03/07/2024
|
$4.45
|
$4.53
|
$4.45
|
$4.52
|
648,450
|
|
02/07/2024
|
$4.46
|
$4.47
|
$4.44
|
$4.45
|
575,738
|
|
01/07/2024
|
$4.51
|
$4.51
|
$4.43
|
$4.44
|
1,038,344
|
|
28/06/2024
|
$4.62
|
$4.62
|
$4.54
|
$4.55
|
824,078
|
|
27/06/2024
|
$4.57
|
$4.62
|
$4.55
|
$4.60
|
845,444
|
|
26/06/2024
|
$4.62
|
$4.62
|
$4.57
|
$4.58
|
1,595,254
|
|
25/06/2024
|
$4.64
|
$4.66
|
$4.62
|
$4.62
|
460,875
|
|
24/06/2024
|
$4.61
|
$4.63
|
$4.60
|
$4.61
|
830,322
|
|
21/06/2024
|
$4.61
|
$4.65
|
$4.60
|
$4.61
|
430,348
|
|
20/06/2024
|
$4.63
|
$4.63
|
$4.59
|
$4.60
|
960,837
|
|
19/06/2024
|
$4.65
|
$4.66
|
$4.63
|
$4.64
|
151,558
|
|
18/06/2024
|
$4.61
|
$4.63
|
$4.59
|
$4.62
|
836,889
|
|
17/06/2024
|
$4.63
|
$4.64
|
$4.58
|
$4.59
|
479,259
|
|
14/06/2024
|
$4.60
|
$4.66
|
$4.60
|
$4.66
|
861,777
|
|
13/06/2024
|
$4.56
|
$4.60
|
$4.54
|
$4.58
|
1,089,283
|
|
12/06/2024
|
$4.50
|
$4.59
|
$4.50
|
$4.59
|
948,193
|
|
11/06/2024
|
$4.47
|
$4.49
|
$4.47
|
$4.47
|
452,100
|
|
10/06/2024
|
$4.48
|
$4.49
|
$4.46
|
$4.46
|
509,132
|
|
07/06/2024
|
$4.57
|
$4.60
|
$4.49
|
$4.51
|
1,948,069
|
|
06/06/2024
|
$4.58
|
$4.58
|
$4.56
|
$4.57
|
373,132
|
|
05/06/2024
|
$4.53
|
$4.58
|
$4.53
|
$4.58
|
901,689
|
|
04/06/2024
|
$4.50
|
$4.55
|
$4.49
|
$4.53
|
623,180
|
|
03/06/2024
|
$4.43
|
$4.49
|
$4.43
|
$4.49
|
884,591
|
|
31/05/2024
|
$4.39
|
$4.44
|
$4.39
|
$4.42
|
493,719
|
|
30/05/2024
|
$4.37
|
$4.40
|
$4.36
|
$4.40
|
310,136
|
|
29/05/2024
|
$4.39
|
$4.40
|
$4.35
|
$4.35
|
1,645,514
|
|
28/05/2024
|
$4.47
|
$4.48
|
$4.44
|
$4.44
|
694,353
|
|
27/05/2024
|
$4.46
|
$4.46
|
$4.46
|
$4.46
|
14,676
|
|
24/05/2024
|
$4.46
|
$4.72
|
$4.45
|
$4.46
|
712,916
|
|
23/05/2024
|
$4.50
|
$4.50
|
$4.44
|
$4.45
|
1,128,578
|
|
22/05/2024
|
$4.45
|
$4.49
|
$4.45
|
$4.48
|
427,088
|
|
21/05/2024
|
$4.46
|
$4.49
|
$4.45
|
$4.47
|
1,059,326
|
|
20/05/2024
|
$4.47
|
$4.48
|
$4.45
|
$4.46
|
340,636
|
|
17/05/2024
|
$4.51
|
$4.52
|
$4.48
|
$4.48
|
835,188
|
|
16/05/2024
|
$4.51
|
$4.54
|
$4.50
|
$4.51
|
716,043
|
|
15/05/2024
|
$4.46
|
$4.51
|
$4.45
|
$4.50
|
1,058,189
|
|
14/05/2024
|
$4.43
|
$4.45
|
$4.40
|
$4.43
|
684,572
|
|
13/05/2024
|
$4.41
|
$4.44
|
$4.41
|
$4.42
|
988,728
|
|
10/05/2024
|
$4.44
|
$4.45
|
$4.40
|
$4.41
|
537,162
|