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
2025-10-30	53.610	53.830	53.510	53.510	53.510	564
2025-10-29	53.480	53.590	53.480	53.540	53.540	489
2025-10-28	53.750	53.840	53.640	53.640	53.640	919
2025-10-27	53.660	53.940	53.660	53.840	53.840	16,061
2025-10-24	54.050	54.050	53.860	53.860	53.860	826
2025-10-23	53.910	54.050	53.910	53.910	53.910	303
2025-10-22	54.100	54.300	53.910	54.300	54.300	12,307
2025-10-21	54.100	54.250	53.850	53.920	53.920	1,133
2025-10-20	53.730	53.950	53.660	53.740	53.740	4,271
2025-10-17	54.750	54.800	54.060	54.200	54.200	3,257
2025-10-16	54.450	54.800	54.150	54.750	54.750	303
2025-10-15	54.470	54.750	54.410	54.470	54.470	499
2025-10-14	54.810	55.140	54.630	54.850	54.850	470
2025-10-13	54.810	54.810	54.320	54.660	54.660	3,738
2025-10-10	54.010	54.940	54.010	54.810	54.810	153
2025-10-09	53.350	53.600	53.160	53.400	53.400	7,119
2025-10-08	53.060	53.300	53.060	53.300	53.300	1,226
2025-10-07	52.960	53.110	52.960	53.060	53.060	4,550
2025-10-06	52.860	52.880	52.850	52.880	52.880	4,661
2025-10-03	53.210	53.350	53.200	53.250	53.250	125
2025-10-02	53.400	53.400	53.260	53.400	53.400	61
2025-10-01	53.120	53.250	52.920	52.920	52.920	673
2025-09-30	53.280	53.330	52.920	53.190	53.190	1,712
2025-09-29	52.920	53.220	52.820	53.100	53.100	9,370
2025-09-26	53.000	53.300	53.000	53.200	53.200	61
2025-09-25	54.990	54.990	53.050	53.400	53.400	166
2025-09-24	53.050	53.050	52.860	52.980	52.980	752
2025-09-23	53.250	53.250	52.700	52.850	52.850	334
2025-09-22	53.400	53.500	53.240	53.300	53.300	973
2025-09-19	53.200	53.200	52.980	52.980	52.980	69
2025-09-18	52.740	53.050	52.740	52.800	52.800	27
2025-09-17	53.090	53.200	53.000	53.000	53.000	30
2025-09-16	53.300	53.300	52.920	52.920	52.920	487
2025-09-15	53.450	53.450	53.200	53.300	53.300	379
2025-09-12	53.850	53.850	53.550	53.550	53.550	1,030
2025-09-11	54.100	54.100	54.000	54.000	54.000	61
2025-09-10	54.200	54.200	53.950	54.150	54.150	319
2025-09-09	54.350	54.500	54.150	54.200	54.200	1,909
2025-09-08	54.100	54.430	54.100	54.400	54.400	160
2025-09-05	53.850	54.150	53.800	54.150	54.150	34
2025-09-04	54.540	54.590	54.380	54.380	54.380	80
2025-09-03	54.300	54.450	54.110	54.450	54.450	283
2025-09-02	57.800	57.800	54.100	54.200	54.200	231
2025-09-01	53.180	54.010	53.180	54.010	54.010	36
2025-08-29	54.000	57.170	53.950	57.160	57.160	217
2025-08-28	53.800	54.000	53.800	54.000	54.000	60
2025-08-27	54.150	54.150	53.850	54.100	54.100	235
2025-08-26	53.900	54.350	53.900	54.250	54.250	94
2025-08-25	53.950	53.950	53.650	53.850	53.850	1,412
2025-08-22	54.250	54.250	54.000	54.050	54.050	34
2025-08-21	54.400	54.400	54.100	54.150	54.150	1,383
2025-08-20	54.250	54.250	54.130	54.130	54.130	8
2025-08-19	54.300	54.580	54.250	54.550	54.550	38
2025-08-18	53.700	53.950	53.430	53.650	53.650	1,632
2025-08-15	53.390	53.390	53.390	53.390	53.390	3
2025-08-14	53.500	53.550	53.450	53.550	53.550	128
2025-08-13	53.390	53.700	53.390	53.700	53.700	63
2025-08-12	53.450	53.450	53.160	53.220	53.220	9,313
2025-08-11	54.000	54.150	53.800	54.000	54.000	1,806
2025-08-08	53.500	53.550	53.500	53.550	53.550	28

← NewerPage 5 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.