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
2026-04-28	49.380	49.590	49.200	49.250	49.250	445
2026-04-27	48.800	49.290	48.800	49.170	49.170	1,052
2026-04-24	49.460	49.590	49.410	49.590	49.590	237
2026-04-23	49.150	49.150	49.030	49.130	49.130	128
2026-04-22	49.260	49.300	49.130	49.240	49.240	1,216
2026-04-20	49.470	49.500	49.300	49.300	49.300	20,342
2026-04-17	49.530	49.530	49.350	49.350	49.350	24
2026-04-16	49.340	49.530	49.340	49.530	49.530	103
2026-04-15	49.500	49.500	49.310	49.330	49.330	1,761
2026-04-14	49.350	49.550	49.200	49.500	49.500	598
2026-04-13	51.700	51.700	49.210	49.350	49.350	1,550
2026-04-10	49.750	49.790	49.390	49.480	49.480	22,722
2026-04-09	50.700	50.700	50.040	50.100	50.100	533
2026-04-08	50.700	50.700	50.220	50.700	50.700	303
2026-04-07	50.660	50.770	50.660	50.770	50.770	476
2026-04-06	50.810	50.810	50.660	50.660	50.660	116
2026-04-02	50.860	50.940	50.770	50.810	50.810	402
2026-04-01	48.820	50.700	48.820	49.600	49.600	130
2026-03-31	51.880	52.050	51.400	51.440	51.440	4,766
2026-03-30	53.520	53.520	51.600	51.770	51.770	786
2026-03-27	50.390	53.520	50.390	53.520	53.520	514
2026-03-26	51.300	51.640	51.300	51.420	51.420	309
2026-03-25	51.750	53.660	51.400	53.660	53.660	1,835
2026-03-24	51.610	52.040	51.610	51.800	51.800	2,751
2026-03-23	51.570	51.570	51.510	51.560	51.560	119
2026-03-20	51.870	52.260	51.870	52.260	52.260	257
2026-03-19	52.100	52.350	51.650	51.650	51.650	444
2026-03-18	51.890	51.890	51.470	51.660	51.660	587
2026-03-17	51.620	51.940	51.540	51.560	51.560	5,454
2026-03-16	51.980	52.310	51.800	51.800	51.800	768
2026-03-13	51.820	51.980	51.540	51.980	51.980	331
2026-03-12	50.900	51.850	50.900	51.810	51.810	6,340
2026-03-11	51.380	51.380	51.150	51.240	51.240	194
2026-03-10	51.610	51.620	51.210	51.440	51.440	8,226
2026-03-09	51.980	51.980	51.760	51.820	51.820	785
2026-03-06	52.600	52.600	52.190	52.190	52.190	668
2026-03-05	52.160	52.700	52.160	52.490	52.490	8,233
2026-03-04	52.060	52.110	52.010	52.010	52.010	513
2026-03-03	51.500	53.560	51.500	52.660	52.660	17,388
2026-03-02	51.800	55.000	51.300	51.500	51.500	688
2026-02-27	51.480	51.840	51.480	51.800	51.800	626
2026-02-26	51.620	51.940	51.410	51.480	51.480	608
2026-02-25	51.550	51.830	51.400	51.450	51.450	946
2026-02-24	52.000	52.080	51.630	51.750	51.750	35,310
2026-02-23	51.630	51.950	51.420	51.900	51.900	1,103
2026-02-20	52.060	52.300	51.710	51.710	51.710	801
2026-02-19	52.400	52.460	52.160	52.220	52.220	1,514
2026-02-18	52.350	52.550	52.260	52.550	52.550	366
2026-02-13	52.060	53.400	52.060	53.400	53.400	2,167
2026-02-12	51.570	52.050	51.550	52.050	52.050	3,190
2026-02-11	51.410	51.800	51.410	51.700	51.700	1,179
2026-02-10	51.750	52.110	51.670	51.800	51.800	10,037
2026-02-09	51.700	51.750	51.570	51.750	51.750	525
2026-02-06	52.530	52.530	51.820	52.000	52.000	527
2026-02-05	52.520	52.520	52.320	52.350	52.350	494
2026-02-04	51.520	52.250	51.520	52.100	52.100	1,052
2026-02-03	51.710	54.000	51.520	51.850	51.850	3,176
2026-02-02	51.800	57.000	49.650	51.750	51.750	58
2026-01-30	51.670	52.110	51.670	52.090	52.090	1,114
2026-01-29	51.710	52.130	51.450	51.510	51.510	158

← NewerPage 3 of 11 · 601 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.