iShares IV iSh $ T Bnd 20+Yr ETF USD Acc
(DTLA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|