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

(DTLA)
Sector: n/a
$4.58
$0.07 1.48
Last updated: 13:36:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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