iShares 3-7 Year Treasury Bond ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	48.330	48.440	48.130	48.250	48.250	5,293
2023-04-14	48.910	48.910	48.200	48.200	48.200	3,521
2023-04-13	48.910	48.910	48.910	48.910	48.910	4
2023-04-12	49.200	49.200	49.200	49.200	49.200	4
2023-04-11	49.770	49.770	49.200	49.200	49.200	54
2023-04-04	55.000	55.000	55.000	55.000	55.000	1
2023-04-03	50.500	50.500	50.500	50.500	50.500	50
2023-03-27	51.400	51.400	51.140	51.140	51.140	100
2023-03-23	51.720	51.720	51.720	51.720	51.720	99
2023-03-21	50.990	50.990	50.990	50.990	50.990	99
2023-03-15	51.660	51.660	51.590	51.590	51.590	800
2023-03-13	51.800	51.800	50.960	51.040	51.040	9,865
2023-03-10	50.050	50.160	49.770	50.160	50.160	9,501
2023-02-09	50.300	50.300	50.300	50.300	50.300	100
2022-12-20	51.400	51.400	51.400	51.400	51.400	1
2022-12-13	51.400	51.400	51.400	51.400	51.400	218
2022-12-01	51.000	51.000	51.000	51.000	51.000	580
2022-11-14	50.900	50.900	50.900	50.900	50.900	800
2022-11-10	51.710	51.710	51.710	51.710	51.710	185
2022-09-23	53.500	53.500	53.500	53.500	53.500	4
2022-07-27	53.460	53.460	53.460	53.460	53.460	18
2022-07-20	54.000	54.000	53.420	53.420	53.420	20
2022-07-05	54.080	54.080	54.080	54.080	54.080	40
2022-07-01	53.900	53.900	53.900	53.900	53.900	1
2022-05-12	49.200	49.200	49.200	49.200	49.200	57
2022-05-11	49.200	49.200	49.200	49.200	49.200	3
2022-05-10	49.200	49.200	49.200	49.200	49.200	3
2022-05-09	49.200	49.200	49.200	49.200	49.200	1
2022-05-06	49.200	49.200	49.200	49.200	49.200	1
2022-05-05	49.200	49.200	49.200	49.200	49.200	1
2022-05-03	49.200	49.200	49.200	49.200	49.200	1
2022-05-02	49.200	49.200	49.200	49.200	49.200	1
2022-04-29	49.200	49.200	49.200	49.200	49.200	1
2022-04-28	48.910	49.200	48.910	49.200	49.200	2
2022-04-25	48.910	48.910	48.910	48.910	48.910	3
2022-04-20	53.610	53.610	46.460	46.460	46.460	6
2022-04-19	54.230	54.230	46.620	46.620	46.620	6
2022-04-18	54.720	54.720	47.060	47.160	47.160	7
2022-04-14	54.430	54.430	47.580	47.580	47.580	6
2022-04-13	53.590	53.590	47.330	47.330	47.330	6
2022-04-12	55.200	55.200	46.600	46.600	46.600	4
2022-04-11	54.960	54.960	48.000	48.000	48.000	6
2022-04-08	54.940	54.940	47.650	47.790	47.790	6
2022-04-07	54.170	54.170	47.770	47.770	47.770	49
2022-04-06	54.020	54.020	46.920	47.100	47.100	116
2022-04-05	53.750	53.750	46.910	46.980	46.980	112
2022-04-04	54.820	54.820	46.750	46.750	46.750	49
2022-04-01	56.180	56.180	47.670	47.670	47.670	6
2022-03-31	56.910	56.910	48.810	48.850	48.850	18
2022-03-25	56.240	56.240	56.240	56.240	56.240	5
2022-03-24	54.460	54.460	48.910	48.910	48.910	6
2022-03-23	56.430	56.430	49.930	49.930	49.930	6
2022-03-22	58.860	58.860	49.080	49.080	49.080	9
2022-03-21	60.480	60.480	51.150	51.190	51.190	6
2022-03-18	59.620	59.620	52.280	52.600	52.600	6
2022-03-17	51.880	51.880	51.880	51.880	51.880	20
2022-03-15	61.030	61.030	53.290	53.290	53.290	4
2022-03-14	53.080	53.080	53.080	53.080	53.080	2
2022-03-03	53.080	53.080	53.080	53.080	53.080	20
2022-02-16	53.990	53.990	53.800	53.800	53.800	12

← NewerPage 10 of 11 · 602 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.