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
2025-08-07	53.950	54.050	53.950	54.050	54.050	42
2025-08-05	54.730	54.830	54.500	54.750	54.750	218
2025-08-04	54.450	54.950	54.450	54.950	54.950	461
2025-08-01	53.800	55.200	53.800	55.200	55.200	103
2025-07-31	55.200	55.480	54.990	55.000	55.000	86
2025-07-30	56.100	56.100	56.100	56.100	56.100	1
2025-07-29	55.020	55.320	54.780	55.140	55.140	228
2025-07-28	55.300	55.300	55.100	55.200	55.200	701
2025-07-25	54.700	54.700	54.650	54.650	54.650	25
2025-07-24	54.350	54.350	54.350	54.350	54.350	72
2025-07-23	54.550	54.560	54.540	54.550	54.550	230
2025-07-22	54.850	54.850	54.850	54.850	54.850	26
2025-07-21	55.170	55.170	54.920	55.050	55.050	1,076
2025-07-17	54.550	54.800	54.550	54.610	54.610	35
2025-07-16	54.700	54.880	54.500	54.500	54.500	46
2025-07-15	55.050	55.050	55.050	55.050	55.050	28
2025-07-14	55.150	55.150	55.100	55.100	55.100	397
2025-07-11	52.040	54.770	52.040	54.350	54.350	53
2025-07-10	54.730	54.780	54.730	54.780	54.780	14
2025-07-09	53.800	54.250	53.600	54.180	54.180	1,946
2025-07-08	53.650	53.650	53.450	53.450	53.450	4
2025-07-07	53.650	53.650	53.650	53.650	53.650	58
2025-07-03	53.250	54.300	53.250	54.300	54.300	11
2025-07-02	54.150	54.150	53.450	53.450	53.450	620
2025-07-01	50.920	56.770	50.920	54.890	54.890	1,533
2025-06-30	53.750	53.750	53.750	53.750	53.750	54
2025-06-27	54.500	54.500	54.500	54.500	54.500	1
2025-06-25	54.450	54.770	54.400	54.770	54.770	108
2025-06-24	54.380	54.410	54.200	54.400	54.400	967
2025-06-23	54.200	54.400	54.200	54.400	54.400	54
2025-06-20	54.200	54.200	54.200	54.200	54.200	725
2025-06-18	54.100	54.100	54.100	54.100	54.100	7
2025-06-17	53.900	54.300	53.730	54.250	54.250	537
2025-06-16	54.200	54.200	53.700	53.700	53.700	4
2025-06-12	54.300	54.710	54.300	54.710	54.710	35
2025-06-10	54.410	54.700	54.200	54.630	54.630	597
2025-06-09	54.450	54.450	54.200	54.200	54.200	97
2025-06-06	54.600	54.600	54.600	54.600	54.600	18
2025-06-05	55.110	55.110	54.930	55.020	55.020	137
2025-06-03	56.270	56.270	55.380	55.380	55.380	1,634
2025-06-02	59.510	59.510	56.350	56.350	56.350	1,348
2025-05-29	55.600	55.620	55.360	55.360	55.360	52
2025-05-27	55.740	55.740	55.740	55.740	55.740	671
2025-05-26	54.800	54.800	54.800	54.800	54.800	33
2025-05-22	55.020	55.020	55.020	55.020	55.020	2
2025-05-21	55.250	55.350	55.020	55.330	55.330	13
2025-05-20	55.560	55.800	55.560	55.740	55.740	90
2025-05-19	55.450	55.550	55.250	55.500	55.500	1,145
2025-05-16	55.660	55.740	55.660	55.680	55.680	23
2025-05-15	55.290	55.290	55.290	55.290	55.290	2
2025-05-14	54.950	54.950	54.900	54.900	54.900	77
2025-05-13	54.780	54.780	54.630	54.720	54.720	64
2025-05-12	55.540	55.540	55.260	55.450	55.450	2,229
2025-05-08	55.540	55.830	55.540	55.830	55.830	36
2025-05-07	56.670	56.670	56.670	56.670	56.670	9
2025-05-05	55.810	55.810	55.560	55.740	55.740	177
2025-04-28	55.950	56.420	55.950	56.100	56.100	893
2025-04-25	55.970	56.000	55.920	56.000	56.000	28
2025-04-24	55.970	56.050	55.970	56.050	56.050	24
2025-04-23	56.310	56.310	56.310	56.310	56.310	2

← NewerPage 6 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.