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
2026-07-23	49.160	49.160	49.160	49.160	49.160	116
2026-07-22	49.010	49.050	48.980	49.050	49.050	1,103
2026-07-21	49.270	49.470	49.010	49.010	49.010	1,771
2026-07-20	49.450	49.480	49.450	49.480	49.480	174
2026-07-17	49.940	49.940	49.750	49.750	49.750	35
2026-07-16	49.550	49.620	49.550	49.570	49.570	260
2026-07-15	49.350	49.530	49.350	49.400	49.400	614
2026-07-14	49.890	49.890	49.270	49.300	49.300	697
2026-07-13	49.670	49.940	49.670	49.940	49.940	341
2026-07-10	49.750	49.800	49.600	49.670	49.670	1,359
2026-07-09	49.990	50.020	49.820	49.850	49.850	2,130
2026-07-08	50.040	50.040	49.990	49.990	49.990	534
2026-07-07	50.110	50.160	50.110	50.140	50.140	220
2026-07-06	47.330	50.460	47.330	50.060	50.060	843
2026-07-03	48.500	50.630	48.500	49.790	49.790	109
2026-07-02	50.650	50.990	50.510	50.990	50.990	281
2026-07-01	50.680	50.680	50.400	50.650	50.650	367
2026-06-30	50.800	50.940	50.510	50.780	50.780	837
2026-06-29	50.710	50.740	50.560	50.560	50.560	32
2026-06-26	50.650	50.840	50.650	50.840	50.840	82
2026-06-25	51.000	51.040	50.690	50.730	50.730	691
2026-06-24	50.880	51.050	50.790	51.050	51.050	37,904
2026-06-23	50.440	50.820	50.440	50.560	50.560	1,634
2026-06-22	50.200	50.200	49.930	50.050	50.050	959
2026-06-19	45.230	50.650	45.230	50.650	50.650	248
2026-06-18	50.400	50.650	50.250	50.250	50.250	454
2026-06-17	49.360	49.710	49.360	49.710	49.710	226
2026-06-16	49.350	50.030	49.350	49.710	49.710	692
2026-06-15	49.380	49.540	49.150	49.460	49.460	927
2026-06-12	49.540	49.540	49.360	49.390	49.390	695
2026-06-11	50.260	50.260	49.910	50.050	50.050	280
2026-06-10	50.360	50.640	50.200	50.260	50.260	17,925
2026-06-09	50.320	50.510	50.160	50.360	50.360	1,513
2026-06-08	50.090	50.440	50.090	50.390	50.390	866
2026-06-05	50.590	50.590	49.810	50.090	50.090	588
2026-06-03	49.240	51.630	49.110	51.630	51.630	650
2026-06-02	48.960	49.190	48.730	48.910	48.910	623
2026-06-01	47.050	49.400	46.850	48.850	48.850	824
2026-05-29	49.520	49.560	49.310	49.310	49.310	439
2026-05-28	49.500	49.500	49.270	49.270	49.270	165
2026-05-27	49.110	49.650	49.110	49.480	49.480	4,683
2026-05-26	49.020	49.300	48.970	49.110	49.110	1,677
2026-05-25	48.010	49.000	48.010	48.800	48.800	746
2026-05-22	48.860	49.050	48.740	48.960	48.960	360
2026-05-21	48.760	48.760	48.690	48.690	48.690	52
2026-05-20	49.020	49.020	48.750	48.790	48.790	2,092
2026-05-19	48.700	49.240	48.700	49.100	49.100	1,069
2026-05-18	48.730	48.750	48.720	48.740	48.740	310
2026-05-15	49.430	49.600	49.220	49.550	49.550	1,095
2026-05-14	48.910	49.010	48.780	48.790	48.790	1,485
2026-05-13	48.130	48.950	48.000	48.950	48.950	425
2026-05-12	47.990	48.290	47.900	48.050	48.050	6,861
2026-05-11	48.120	48.120	47.990	47.990	47.990	251
2026-05-08	48.140	48.150	48.120	48.120	48.120	99
2026-05-07	48.370	48.500	48.290	48.290	48.290	568
2026-05-06	48.320	48.590	48.320	48.370	48.370	533
2026-05-05	48.310	50.400	47.950	48.250	48.250	1,199
2026-05-04	48.860	53.790	46.350	48.070	48.070	692
2026-04-30	48.960	48.980	48.860	48.860	48.860	402
2026-04-29	49.250	49.250	49.140	49.170	49.170	159

← NewerPage 2 of 3 · 126 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.