iShares 25+ Year US Treasury Bond Long Duration ETF

237A
🏛️ japan →
164.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 163.00 163.00 163.00 163.00 3.3K
09:10 163.20 163.20 163.20 163.20 0.1K
09:20 163.00 163.00 163.00 163.00 0.7K
09:35 163.00 163.10 163.00 163.10 0.5K
09:40 163.00 163.00 163.00 163.00 3.5K
09:45 163.00 163.10 163.00 163.10 10.0K
09:50 163.10 163.10 163.10 163.10 0.6K
10:00 163.10 163.10 163.10 163.10 0.0K
10:10 163.10 163.10 163.10 163.10 0.1K
10:25 163.10 163.10 163.10 163.10 2.0K
10:30 163.00 163.00 163.00 163.00 1.0K
10:35 163.00 163.00 163.00 163.00 1.1K
10:40 163.00 163.00 163.00 163.00 0.1K
10:50 162.90 162.90 162.90 162.90 1.0K
11:00 163.00 163.00 162.60 162.60 12.6K
11:05 162.90 162.90 162.80 162.80 0.1K
11:10 163.00 163.00 163.00 163.00 0.0K
11:20 163.00 163.00 163.00 163.00 0.1K
11:25 162.90 162.90 162.80 162.80 0.5K
11:30 163.10 163.10 163.10 163.10 0.7K
12:30 163.10 163.10 163.10 163.10 0.8K
12:35 163.10 163.10 163.10 163.10 0.6K
12:50 163.00 163.00 163.00 163.00 0.4K
12:55 163.10 163.10 163.10 163.10 0.3K
13:10 163.00 163.00 163.00 163.00 10.2K
13:15 163.00 163.00 163.00 163.00 0.0K
13:25 163.10 163.10 162.90 162.90 1.3K
13:30 163.10 163.10 163.10 163.10 0.0K
13:40 163.00 163.00 163.00 163.00 0.4K
13:45 163.00 163.00 163.00 163.00 1.0K
13:50 163.00 163.00 163.00 163.00 2.8K
14:15 162.90 162.90 162.90 162.90 0.0K
14:40 162.90 162.90 162.90 162.90 0.0K
14:45 162.90 162.90 162.90 162.90 0.0K
14:50 162.80 162.80 162.80 162.80 1.0K
14:55 162.80 162.80 162.80 162.80 0.9K
15:05 162.80 162.80 162.80 162.80 1.9K
15:10 162.90 162.90 162.90 162.90 0.2K
15:15 162.90 163.10 162.90 162.90 36.6K
15:20 163.00 163.00 163.00 163.00 0.0K
15:30 162.70 162.70 162.70 162.70 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 165.50 165.50 164.20 164.90 0.1M
2025-09-25 164.20 164.40 164.00 164.10 0.1M
2025-09-24 163.70 164.80 163.70 164.80 0.1M
2025-09-22 163.10 163.20 162.60 162.70 0.1M
2025-09-19 164.20 164.20 162.30 162.40 0.4M
2025-09-18 165.10 167.40 164.60 167.40 0.2M
2025-09-17 165.90 167.30 165.40 167.30 0.2M
2025-09-16 166.60 166.60 165.50 166.60 0.2M
2025-09-12 164.50 166.40 164.50 166.40 0.3M
2025-09-11 163.90 164.30 163.70 163.70 0.2M
2025-09-10 163.30 165.00 162.70 162.90 0.8M
2025-09-09 163.70 164.30 163.00 164.00 0.6M
2025-09-08 161.00 161.50 160.30 160.50 1.5M
2025-09-05 157.20 157.80 157.20 157.80 0.3M
2025-09-04 154.90 155.70 154.90 155.40 0.8M
2025-09-03 153.40 153.40 151.90 152.00 0.5M
2025-09-02 152.00 153.40 151.90 153.00 0.6M
2025-09-01 154.20 154.20 152.60 152.60 0.7M
2025-08-29 154.70 155.40 154.60 154.70 0.2M
2025-08-28 154.20 154.70 154.10 154.30 0.2M
2025-08-27 154.40 155.00 153.90 155.00 0.1M
2025-08-26 155.80 156.20 153.60 154.30 0.6M
2025-08-25 155.70 156.00 155.40 155.60 0.4M
2025-08-22 156.00 156.10 155.40 155.70 0.1M
2025-08-21 155.50 155.70 155.10 155.50 0.0M
2025-08-20 155.40 155.60 154.60 154.70 0.2M
2025-08-19 154.70 154.70 153.90 154.00 0.6M
2025-08-18 154.90 155.40 154.50 155.30 0.4M
2025-08-15 156.80 157.10 156.70 156.70 0.1M
2025-08-14 157.90 158.20 157.00 157.30 0.3M
2025-08-13 156.60 157.50 156.20 157.40 0.4M
2025-08-12 158.70 158.90 158.10 158.50 0.1M
2025-08-08 158.40 159.10 158.10 158.70 0.1M
2025-08-07 159.00 159.30 158.40 158.70 0.1M
2025-08-06 160.00 160.40 159.70 159.90 0.1M
2025-08-05 159.30 159.70 159.20 159.60 0.2M
2025-08-04 159.30 159.30 157.30 157.90 0.8M
2025-08-01 159.20 159.50 158.90 159.00 0.1M
2025-07-31 157.70 158.60 157.60 158.60 0.3M
2025-07-30 157.50 157.90 157.00 157.70 0.9M
2025-07-29 154.30 154.60 154.10 154.20 0.0M
2025-07-28 154.40 154.80 153.70 154.70 0.1M
2025-07-25 153.20 153.90 153.00 153.30 0.4M
2025-07-24 152.60 152.60 151.70 152.10 0.1M
2025-07-23 153.50 153.50 152.30 152.80 0.2M
2025-07-22 153.80 154.00 153.20 153.80 0.1M
2025-07-18 152.30 153.30 152.00 153.20 0.5M
2025-07-17 151.40 151.70 151.10 151.20 1.4M
2025-07-16 151.90 152.70 151.40 152.50 0.2M
2025-07-15 152.90 153.40 152.00 153.40 0.2M
2025-07-14 152.90 153.10 151.90 152.80 0.2M
2025-07-11 156.00 156.30 155.00 155.00 0.1M
2025-07-10 155.10 155.30 154.60 155.10 0.1M
2025-07-09 156.50 156.70 156.10 156.60 0.5M
2025-07-08 157.00 157.00 156.00 156.60 0.2M
2025-07-07 158.20 158.20 156.90 157.80 0.0M
2025-07-04 158.50 158.50 157.50 158.30 0.2M
2025-07-03 159.00 159.70 158.50 159.70 0.1M
2025-07-02 160.20 160.30 159.30 159.30 0.2M
2025-07-01 158.40 160.50 158.40 159.60 0.0M
2025-06-30 158.00 158.00 156.20 156.70 0.1M
2025-06-27 159.00 159.00 158.30 158.80 0.1M
2025-06-26 158.40 158.80 157.80 158.70 0.0M
2025-06-25 157.10 158.00 157.10 158.00 0.0M
2025-06-24 157.40 157.40 156.40 157.00 0.3M
2025-06-23 156.50 157.40 155.80 156.90 0.2M
2025-06-20 156.00 157.00 155.60 156.80 0.0M
2025-06-19 155.70 156.00 155.40 155.90 0.0M
2025-06-18 154.60 156.20 154.50 155.20 0.2M
2025-06-17 153.20 153.70 152.70 153.10 0.1M
2025-06-16 155.80 155.80 153.30 153.70 0.1M
2025-06-13 156.00 157.40 156.00 157.20 0.2M
2025-06-12 154.90 154.90 153.40 153.40 0.0M
2025-06-11 154.40 154.90 154.10 154.30 0.1M
2025-06-10 153.20 154.40 153.00 154.40 0.0M
2025-06-09 153.30 153.30 151.70 152.20 0.2M
2025-06-06 154.30 155.20 154.10 155.10 0.2M
2025-06-05 152.90 153.40 152.60 153.30 0.1M
2025-06-04 151.20 151.60 150.60 150.90 0.0M
2025-06-03 150.00 151.70 149.20 151.50 0.0M
2025-06-02 153.10 153.10 150.90 152.00 0.5M
2025-05-30 153.40 154.00 152.70 153.80 0.1M
2025-05-29 152.20 152.80 151.30 151.40 0.2M
2025-05-28 151.40 152.40 151.20 151.70 0.5M
2025-05-27 147.30 150.60 147.00 150.50 0.3M
2025-05-26 147.90 147.90 145.40 146.20 0.3M
2025-05-23 149.00 149.00 147.40 147.80 0.2M
2025-05-22 147.50 148.50 145.50 148.50 0.4M
2025-05-21 153.40 153.40 149.90 151.90 0.7M
2025-05-20 154.90 155.90 154.50 154.80 0.2M
2025-05-19 153.90 153.90 151.30 152.00 0.1M
2025-05-16 156.30 157.00 155.70 157.00 0.1M
2025-05-15 155.00 155.00 153.50 153.80 0.3M
2025-05-14 157.50 158.00 156.50 158.00 0.1M
2025-05-13 158.00 158.80 157.80 158.60 0.1M
2025-05-12 158.00 158.00 156.70 157.70 0.1M
2025-05-09 159.00 159.00 157.50 157.50 0.2M
2025-05-08 158.20 158.60 157.80 158.20 0.1M
2025-05-07 159.50 159.50 156.60 157.20 0.1M
2025-05-02 166.50 166.50 162.00 164.50 0.1M
2025-05-01 162.00 164.00 160.90 164.00 0.0M
2025-04-30 162.40 163.40 161.00 163.40 0.0M
2025-04-28 162.00 162.20 160.90 160.90 0.1M
2025-04-25 158.20 161.10 157.90 160.80 0.0M
2025-04-24 157.10 157.40 156.60 156.80 0.0M
2025-04-23 154.50 155.70 154.00 154.50 0.1M
2025-04-22 152.00 153.60 150.60 150.90 0.1M
2025-04-21 158.90 158.90 149.90 149.90 0.4M
2025-04-18 158.80 158.90 156.00 157.80 0.1M
2025-04-17 158.10 161.00 158.10 160.80 0.1M
2025-04-16 159.30 160.00 158.00 158.10 0.2M
2025-04-15 159.00 160.40 158.20 159.10 0.2M
2025-04-14 160.00 167.20 152.50 156.80 0.4M
2025-04-11 156.10 160.40 152.00 157.40 0.5M
2025-04-10 163.60 167.20 162.40 166.10 0.1M
2025-04-09 165.50 165.50 154.80 160.50 0.4M
2025-04-08 173.30 174.70 171.20 174.30 0.4M
2025-04-07 186.30 186.90 180.40 183.30 0.5M
2025-04-04 184.00 184.00 178.50 181.30 0.6M
2025-04-03 182.80 184.40 182.40 183.20 0.1M
2025-04-02 180.00 180.90 179.80 180.30 0.1M
2025-04-01 178.20 180.30 178.20 180.30 0.1M
2025-03-31 177.20 178.20 176.30 177.70 0.5M
2025-03-28 174.50 175.50 174.40 175.00 0.0M
2025-03-27 175.60 175.60 174.40 174.50 0.1M
2025-03-26 176.50 178.40 175.40 177.90 0.1M
2025-03-25 177.70 177.70 176.90 177.20 0.0M
2025-03-24 180.00 180.00 178.10 178.30 0.0M
2025-03-21 179.70 180.40 179.20 180.40 0.0M
2025-03-19 179.20 179.30 178.40 178.80 0.2M
2025-03-18 177.50 179.50 177.50 179.10 0.0M
2025-03-17 176.60 177.10 176.10 177.10 0.0M
2025-03-14 176.20 176.70 176.20 176.40 0.0M
2025-03-13 175.70 176.00 175.20 175.60 0.0M
2025-03-12 177.20 177.60 176.60 177.50 0.2M
2025-03-11 177.20 180.70 177.20 179.20 0.0M
2025-03-10 178.30 178.30 176.70 176.70 0.1M
2025-03-07 178.60 178.80 177.60 178.60 0.0M
2025-03-06 180.00 180.00 177.50 178.80 0.1M
2025-03-05 185.50 185.50 181.60 181.90 0.0M
2025-03-04 185.10 186.60 184.60 185.40 0.3M
2025-03-03 184.50 184.80 183.00 184.20 0.0M
2025-02-28 182.50 183.40 182.20 182.80 0.0M
2025-02-27 182.00 182.40 181.20 182.00 0.0M
2025-02-26 180.50 181.10 179.50 179.50 0.0M
2025-02-25 176.70 177.90 175.60 177.40 0.1M
2025-02-21 173.50 174.80 173.20 174.80 0.0M
2025-02-20 175.00 175.00 173.70 173.90 0.1M
2025-02-19 175.50 175.60 174.70 174.80 0.1M
2025-02-18 176.10 176.80 175.80 176.30 0.0M
2025-02-17 177.70 178.00 176.70 176.70 0.1M
2025-02-14 177.50 177.50 176.50 177.00 0.0M
2025-02-13 176.00 176.30 174.80 174.90 0.1M
2025-02-12 177.80 178.20 176.10 177.70 0.3M
2025-02-10 179.90 179.90 178.70 179.00 0.0M
2025-02-07 180.40 180.70 180.10 180.30 0.1M
2025-02-06 180.10 181.60 180.10 180.40 0.1M
2025-02-05 178.30 178.30 176.70 177.30 0.0M
2025-02-04 178.60 178.60 176.70 177.20 0.1M
2025-02-03 177.10 180.30 177.10 178.70 0.1M
2025-01-31 178.20 178.20 176.90 177.80 0.1M
2025-01-30 179.40 179.40 177.50 178.20 1.6M
2025-01-29 179.00 179.50 178.20 178.20 0.0M
2025-01-28 178.40 178.90 178.00 178.70 0.0M
2025-01-27 177.40 177.70 176.60 177.70 0.2M
2025-01-24 175.90 176.20 174.70 175.10 0.1M
2025-01-23 178.00 178.40 177.70 178.40 0.0M
2025-01-22 178.50 178.50 177.10 178.30 0.0M
2025-01-21 176.90 178.40 176.90 178.20 0.1M
2025-01-20 176.20 176.20 175.30 175.90 0.1M
2025-01-17 175.20 175.70 175.00 175.70 0.1M
2025-01-16 175.20 175.20 174.20 175.10 0.5M
2025-01-15 173.40 173.50 172.00 172.20 1.4M
2025-01-14 173.70 173.70 172.40 173.60 0.1M
2025-01-10 175.90 175.90 174.30 175.40 0.1M
2025-01-09 175.70 176.00 174.20 176.00 0.3M
2025-01-08 181.00 181.00 178.80 179.30 0.1M
2025-01-07 184.10 184.40 182.60 184.40 0.0M
2025-01-06 184.20 184.20 182.40 183.40 0.1M