Market data

Select a section

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

(DTLA)
Sector: n/a
$4.31
$0.01 0.29
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section