Market data

Select a section

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

(DTLA)
Sector: n/a
$4.40
$0.07 1.57
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $4.58 $4.60 $4.51 $4.53 282,549
30/04/2025 $4.59 $4.62 $4.52 $4.56 927,615
29/04/2025 $4.54 $4.58 $4.53 $4.57 675,741
28/04/2025 $4.52 $4.55 $4.50 $4.53 275,669
25/04/2025 $4.52 $4.53 $4.50 $4.51 732,628
24/04/2025 $4.45 $4.50 $4.45 $4.48 606,914
23/04/2025 $4.45 $4.53 $4.45 $4.47 1,463,549
22/04/2025 $4.38 $4.42 $4.37 $4.42 2,111,198
21/04/2025 $4.48 $4.50 $4.46 $4.46 1,753,300
18/04/2025 $4.48 $4.50 $4.46 $4.46 1,753,300
17/04/2025 $4.48 $4.50 $4.46 $4.46 1,753,300
16/04/2025 $4.48 $4.50 $4.45 $4.49 2,080,925
15/04/2025 $4.46 $4.47 $4.43 $4.46 901,039
14/04/2025 $4.42 $4.46 $4.39 $4.44 5,245,812
11/04/2025 $4.41 $4.45 $4.32 $4.36 6,856,342
10/04/2025 $4.49 $4.52 $4.43 $4.45 5,545,883
09/04/2025 $4.42 $4.48 $4.35 $4.39 1,955,483
08/04/2025 $4.59 $4.63 $4.54 $4.56 2,100,761
07/04/2025 $4.77 $4.79 $4.55 $4.61 5,087,901
04/04/2025 $4.74 $4.80 $4.73 $4.76 2,624,832
03/04/2025 $4.71 $4.73 $4.68 $4.69 8,371,422
02/04/2025 $4.65 $4.70 $4.64 $4.66 783,139
01/04/2025 $4.63 $4.68 $4.62 $4.66 2,001,552
31/03/2025 $4.61 $4.63 $4.59 $4.61 1,416,378
28/03/2025 $4.53 $4.58 $4.53 $4.57 1,615,736
27/03/2025 $4.51 $4.52 $4.49 $4.49 1,739,453
26/03/2025 $4.55 $4.55 $4.52 $4.53 504,051
25/03/2025 $4.54 $4.57 $4.52 $4.57 1,314,331
24/03/2025 $4.59 $4.59 $4.55 $4.57 1,061,058
21/03/2025 $4.60 $4.65 $4.60 $4.60 521,369
20/03/2025 $4.62 $4.68 $4.62 $4.64 9,009,902
19/03/2025 $4.62 $4.62 $4.59 $4.60 770,761
18/03/2025 $4.59 $4.60 $4.56 $4.59 2,474,365
17/03/2025 $4.58 $4.62 $4.57 $4.61 509,028
14/03/2025 $4.58 $4.59 $4.55 $4.58 1,924,602
13/03/2025 $4.55 $4.58 $4.53 $4.57 1,474,944
12/03/2025 $4.60 $4.60 $4.55 $4.56 1,500,118
11/03/2025 $4.64 $4.65 $4.58 $4.59 3,495,854
10/03/2025 $4.58 $4.65 $4.57 $4.62 3,852,491
07/03/2025 $4.58 $4.63 $4.55 $4.60 2,576,944
06/03/2025 $4.54 $4.61 $4.54 $4.56 4,531,469
05/03/2025 $4.62 $4.65 $4.60 $4.63 1,822,076
04/03/2025 $4.68 $4.70 $4.67 $4.68 1,725,755
03/03/2025 $4.64 $4.68 $4.62 $4.68 1,183,006
28/02/2025 $4.65 $4.65 $4.61 $4.63 2,208,599
27/02/2025 $4.63 $4.64 $4.60 $4.62 5,794,202
26/02/2025 $4.61 $4.63 $4.58 $4.63 1,055,210
25/02/2025 $4.58 $4.62 $4.56 $4.61 1,755,098
24/02/2025 $4.52 $4.55 $4.50 $4.53 933,079
21/02/2025 $4.48 $4.52 $4.48 $4.51 961,393
20/02/2025 $4.48 $4.49 $4.45 $4.47 702,004
19/02/2025 $4.44 $4.46 $4.43 $4.46 867,975
18/02/2025 $4.45 $4.49 $4.45 $4.48 569,663
17/02/2025 $4.49 $4.50 $4.48 $4.50 569,793
14/02/2025 $4.47 $4.53 $4.46 $4.53 1,063,482
13/02/2025 $4.40 $4.47 $4.40 $4.46 864,999
12/02/2025 $4.46 $4.47 $4.39 $4.40 2,014,523
11/02/2025 $4.49 $4.49 $4.46 $4.47 768,233
10/02/2025 $4.52 $4.52 $4.49 $4.50 1,619,494
07/02/2025 $4.54 $4.57 $4.49 $4.52 1,543,179
06/02/2025 $4.54 $4.56 $4.53 $4.54 6,939,456
05/02/2025 $4.46 $4.55 $4.46 $4.54 1,590,187
04/02/2025 $4.45 $4.45 $4.41 $4.47 864,559
03/02/2025 $4.44 $4.50 $4.43 $4.47 1,358,810
31/01/2025 $4.43 $4.47 $4.43 $4.44 1,004,409
30/01/2025 $4.47 $4.48 $4.44 $4.45 794,053
29/01/2025 $4.45 $4.46 $4.44 $4.42 1,512,394
28/01/2025 $4.44 $4.44 $4.41 $4.42 2,209,660
27/01/2025 $4.42 $4.46 $4.42 $4.44 5,083,899
24/01/2025 $4.38 $4.40 $4.36 $4.38 1,179,749
23/01/2025 $4.41 $4.41 $4.36 $4.38 1,010,771
22/01/2025 $4.41 $4.43 $4.41 $4.41 867,373
21/01/2025 $4.42 $4.44 $4.41 $4.43 1,296,245
20/01/2025 $4.39 $4.42 $4.36 $4.39 760,562
17/01/2025 $4.38 $4.42 $4.38 $4.39 1,760,549

Market data

Select a section