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
2026-01-28	51.310	51.710	51.310	51.710	51.710	358
2026-01-27	52.290	52.290	51.750	51.800	51.800	6,296
2026-01-26	52.410	52.470	52.000	52.360	52.360	468
2026-01-23	53.000	53.000	52.310	52.360	52.360	303
2026-01-22	52.900	52.900	52.500	52.500	52.500	751
2026-01-21	52.610	53.010	52.610	52.950	52.950	83
2026-01-20	53.310	53.500	53.250	53.400	53.400	2,017
2026-01-19	53.310	53.310	52.600	52.650	52.650	124
2026-01-16	52.990	53.660	52.990	53.310	53.310	553
2026-01-15	53.550	53.800	53.150	53.260	53.260	31
2026-01-14	52.600	53.850	52.600	53.850	53.850	79
2026-01-13	53.500	53.600	53.310	53.600	53.600	357
2026-01-12	53.600	53.650	53.280	53.500	53.500	3,900
2026-01-09	53.550	53.550	53.210	53.300	53.300	1,084
2026-01-08	53.700	53.700	53.610	53.610	53.610	161
2026-01-07	53.610	53.860	53.610	53.790	53.790	103
2026-01-06	53.540	53.630	53.460	53.580	53.580	30
2026-01-05	54.160	54.160	53.860	53.940	53.940	156
2026-01-02	52.660	54.150	52.660	53.860	53.860	672
2025-12-30	55.290	55.290	54.780	54.840	54.840	1,989
2025-12-29	55.060	55.790	55.060	55.790	55.790	201
2025-12-26	55.100	55.100	55.050	55.060	55.060	3,160
2025-12-23	55.440	55.440	54.910	55.080	55.080	14,691
2025-12-22	54.520	55.450	54.520	55.440	55.440	1,902
2025-12-19	54.410	54.710	54.120	54.510	54.510	805
2025-12-18	55.170	55.170	54.830	54.940	54.940	242
2025-12-17	54.550	55.060	54.550	54.580	54.580	151
2025-12-16	54.300	54.400	54.300	54.400	54.400	7,058
2025-12-15	53.550	54.050	53.550	54.050	54.050	124
2025-12-12	53.850	53.850	53.450	53.700	53.700	5,512
2025-12-11	54.050	54.150	53.750	53.950	53.950	218
2025-12-10	52.520	54.550	52.520	54.250	54.250	322
2025-12-09	54.500	55.570	52.790	52.790	52.790	2,019
2025-12-08	53.850	54.000	53.700	53.950	53.950	542
2025-12-05	52.800	54.400	52.800	54.400	54.400	94
2025-12-04	52.710	52.800	52.710	52.800	52.800	57
2025-12-03	53.230	53.240	52.840	53.100	53.100	630
2025-12-02	53.440	53.440	53.160	53.300	53.300	1,325
2025-12-01	52.490	53.380	52.490	53.380	53.380	76
2025-11-28	53.740	53.740	52.340	52.570	52.570	4,851
2025-11-27	52.670	57.700	50.730	52.100	52.100	314
2025-11-26	53.600	53.780	53.400	53.400	53.400	239
2025-11-25	53.930	54.340	53.530	53.880	53.880	2,182
2025-11-24	54.020	54.020	53.910	53.950	53.950	626
2025-11-21	53.920	54.160	53.920	54.120	54.120	250
2025-11-19	53.340	53.400	53.150	53.150	53.150	4,705
2025-11-18	53.050	53.450	53.050	53.150	53.150	1,103
2025-11-17	52.770	52.860	52.770	52.860	52.860	230
2025-11-14	52.530	52.650	52.530	52.560	52.560	109
2025-11-13	52.710	52.900	52.530	52.800	52.800	3,595
2025-11-12	52.750	52.950	52.710	52.900	52.900	302
2025-11-11	52.700	52.700	52.700	52.700	52.700	109
2025-11-10	52.500	52.910	52.500	52.910	52.910	150
2025-11-07	53.320	53.320	53.250	53.250	53.250	73
2025-11-06	53.100	53.360	53.100	53.220	53.220	74
2025-11-05	53.340	53.340	53.100	53.100	53.100	265
2025-11-04	53.500	53.790	53.500	53.700	53.700	366
2025-11-03	54.000	55.380	53.270	53.470	53.470	606
2025-10-31	53.450	54.050	53.400	53.820	53.820	1,271
2025-10-30	53.610	53.830	53.510	53.510	53.510	564

← NewerPage 4 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.