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
2025-04-22	56.880	56.880	56.350	56.380	56.380	2,084
2025-04-16	57.900	58.080	57.900	58.080	58.080	3,001
2025-04-14	57.180	57.650	57.180	57.540	57.540	1,000
2025-04-11	57.280	57.280	57.250	57.260	57.260	139
2025-04-10	58.450	58.450	57.670	57.670	57.670	175
2025-04-08	56.340	56.340	56.340	56.340	56.340	5
2025-03-27	56.440	56.440	56.440	56.440	56.440	1
2025-03-17	55.500	55.500	55.500	55.500	55.500	1
2025-03-14	56.240	56.240	56.240	56.240	56.240	10
2025-03-12	57.750	57.750	57.750	57.750	57.750	10
2025-03-11	56.950	57.170	56.950	57.170	57.170	3,605
2025-02-24	56.020	56.020	55.920	55.920	55.920	10
2025-02-14	54.410	54.410	54.410	54.410	54.410	5
2025-02-12	55.280	55.280	55.280	55.280	55.280	11
2025-02-11	55.790	55.800	55.790	55.800	55.800	8
2025-01-31	57.060	57.060	57.060	57.060	57.060	10
2025-01-30	58.260	58.260	58.260	58.260	58.260	2
2025-01-24	56.860	56.860	56.860	56.860	56.860	49
2025-01-23	56.880	56.880	56.880	56.880	56.880	63
2025-01-22	57.960	57.960	57.960	57.960	57.960	172
2025-01-21	58.560	58.560	58.370	58.370	58.370	45
2025-01-14	57.680	57.680	57.680	57.680	57.680	52
2025-01-08	58.520	58.520	58.520	58.520	58.520	15
2025-01-07	58.050	58.740	58.050	58.740	58.740	22
2024-12-27	59.600	59.600	59.280	59.280	59.280	7
2024-12-12	58.320	58.320	58.320	58.320	58.320	2
2024-12-04	58.920	58.920	58.920	58.920	58.920	4
2024-12-03	59.270	59.270	59.270	59.270	59.270	1
2024-12-02	59.000	59.040	58.860	58.920	58.920	6,955
2024-11-27	56.580	56.760	56.580	56.760	56.760	662
2024-11-26	56.580	56.580	56.520	56.520	56.520	20
2024-11-21	56.640	56.640	56.640	56.640	56.640	3
2024-11-14	55.800	55.800	55.800	55.800	55.800	25,842
2024-11-07	54.620	55.110	54.620	55.110	55.110	15
2024-11-05	56.220	56.220	55.770	55.770	55.770	19
2024-11-04	56.280	56.280	56.050	56.050	56.050	12
2024-11-01	56.280	56.400	56.280	56.400	56.400	6,300
2024-10-31	56.190	56.190	56.190	56.190	56.190	44,300
2024-10-25	55.860	55.860	55.860	55.860	55.860	5
2024-10-23	55.860	55.860	55.750	55.750	55.750	10
2024-10-17	55.830	55.830	55.830	55.830	55.830	3,600
2024-10-16	55.800	55.800	55.800	55.800	55.800	91
2024-10-14	54.840	54.840	54.840	54.840	54.840	15
2024-10-04	54.190	54.190	54.100	54.100	54.100	110
2024-09-25	54.590	54.590	54.590	54.590	54.590	5
2024-09-23	55.680	55.680	55.680	55.680	55.680	3
2024-09-20	54.990	54.990	54.990	54.990	54.990	10
2024-09-19	54.630	54.630	54.630	54.630	54.630	2
2024-09-18	55.050	55.050	55.050	55.050	55.050	2
2024-09-16	55.500	55.500	55.380	55.380	55.380	270
2024-09-05	54.800	54.800	54.800	54.800	54.800	20
2024-08-28	54.890	54.920	54.890	54.920	54.920	9,410
2024-08-26	54.440	54.440	54.440	54.440	54.440	7
2024-08-23	55.140	55.140	54.320	54.370	54.370	4,980
2024-08-22	55.140	55.200	55.140	55.200	55.200	41
2024-08-16	54.060	54.060	53.950	53.950	53.950	55
2024-08-13	54.390	54.390	54.390	54.390	54.390	5
2024-08-12	54.240	54.240	54.240	54.240	54.240	42
2024-08-07	55.850	55.850	55.130	55.130	55.130	3
2024-08-06	54.720	56.100	54.720	56.100	56.100	92

← NewerPage 7 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.