iShares 3-7 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 54.900 | 54.900 | 54.710 | 54.710 | 54.710 | 155 |
| 2024-07-23 | 54.250 | 54.250 | 54.250 | 54.250 | 54.250 | 1 |
| 2024-07-17 | 53.240 | 53.240 | 53.050 | 53.050 | 53.050 | 57 |
| 2024-07-16 | 52.560 | 53.050 | 52.560 | 53.050 | 53.050 | 1,094 |
| 2024-07-10 | 52.020 | 52.020 | 52.020 | 52.020 | 52.020 | 3,600 |
| 2024-07-02 | 54.300 | 54.300 | 54.100 | 54.200 | 54.200 | 1,279 |
| 2024-06-25 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 9,715 |
| 2024-06-17 | 52.110 | 52.110 | 52.110 | 52.110 | 52.110 | 150 |
| 2024-06-12 | 51.550 | 51.550 | 51.550 | 51.550 | 51.550 | 98 |
| 2024-06-11 | 51.370 | 51.370 | 51.230 | 51.230 | 51.230 | 84 |
| 2024-05-29 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 1 |
| 2024-05-21 | 48.910 | 48.910 | 48.910 | 48.910 | 48.910 | 1 |
| 2024-05-20 | 48.910 | 48.920 | 48.910 | 48.920 | 48.920 | 2 |
| 2024-05-17 | 48.870 | 48.870 | 48.870 | 48.870 | 48.870 | 1 |
| 2024-05-13 | 48.870 | 49.140 | 48.870 | 49.140 | 49.140 | 158 |
| 2024-05-07 | 48.880 | 48.880 | 48.320 | 48.320 | 48.320 | 6 |
| 2024-04-23 | 48.960 | 48.960 | 48.960 | 48.960 | 48.960 | 2 |
| 2024-04-19 | 49.440 | 49.440 | 49.440 | 49.440 | 49.440 | 20 |
| 2024-04-15 | 48.960 | 49.160 | 48.960 | 49.160 | 49.160 | 89 |
| 2024-04-11 | 48.260 | 48.260 | 48.260 | 48.260 | 48.260 | 5 |
| 2024-04-10 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 50 |
| 2024-04-09 | 47.890 | 47.890 | 47.890 | 47.890 | 47.890 | 1 |
| 2024-04-08 | 48.330 | 48.330 | 48.150 | 48.150 | 48.150 | 8 |
| 2024-04-04 | 48.150 | 48.330 | 48.150 | 48.330 | 48.330 | 37,118 |
| 2024-03-15 | 47.960 | 47.960 | 47.930 | 47.930 | 47.930 | 36 |
| 2024-03-14 | 47.960 | 48.040 | 47.960 | 48.040 | 48.040 | 91,175 |
| 2024-03-13 | 48.020 | 48.020 | 47.940 | 47.940 | 47.940 | 1,001 |
| 2024-03-12 | 48.020 | 48.060 | 48.020 | 48.060 | 48.060 | 2,581 |
| 2024-02-27 | 47.390 | 47.390 | 47.330 | 47.330 | 47.330 | 1,885 |
| 2024-02-26 | 47.720 | 47.720 | 47.720 | 47.720 | 47.720 | 1,826 |
| 2024-02-23 | 48.020 | 48.020 | 47.860 | 47.860 | 47.860 | 1,740 |
| 2024-02-22 | 47.390 | 47.500 | 47.390 | 47.500 | 47.500 | 2,420 |
| 2024-02-21 | 47.500 | 47.530 | 47.350 | 47.350 | 47.350 | 12,925 |
| 2024-02-20 | 47.410 | 47.410 | 47.400 | 47.400 | 47.400 | 1,117 |
| 2024-02-05 | 47.950 | 47.950 | 47.950 | 47.950 | 47.950 | 200 |
| 2024-01-29 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 255 |
| 2024-01-22 | 48.370 | 48.370 | 48.370 | 48.370 | 48.370 | 100 |
| 2024-01-19 | 48.200 | 48.200 | 48.200 | 48.200 | 48.200 | 168 |
| 2024-01-18 | 47.980 | 47.980 | 47.980 | 47.980 | 47.980 | 110 |
| 2024-01-12 | 46.030 | 46.030 | 46.030 | 46.030 | 46.030 | 5 |
| 2024-01-11 | 47.430 | 47.430 | 47.430 | 47.430 | 47.430 | 350 |
| 2024-01-05 | 47.470 | 47.470 | 47.470 | 47.470 | 47.470 | 632 |
| 2023-12-26 | 47.230 | 47.230 | 47.230 | 47.230 | 47.230 | 5 |
| 2023-12-20 | 47.650 | 47.650 | 47.530 | 47.530 | 47.530 | 80 |
| 2023-12-19 | 47.230 | 47.230 | 47.230 | 47.230 | 47.230 | 100 |
| 2023-12-13 | 47.740 | 47.740 | 47.630 | 47.630 | 47.630 | 36,379 |
| 2023-12-12 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 1,425 |
| 2023-12-05 | 47.310 | 47.310 | 47.310 | 47.310 | 47.310 | 3,200 |
| 2023-11-21 | 46.900 | 46.900 | 46.900 | 46.900 | 46.900 | 440 |
| 2023-11-20 | 46.150 | 46.290 | 46.150 | 46.290 | 46.290 | 217 |
| 2023-11-14 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 8,000 |
| 2023-11-07 | 46.420 | 46.420 | 46.420 | 46.420 | 46.420 | 5 |
| 2023-11-03 | 46.420 | 46.470 | 46.420 | 46.470 | 46.470 | 55 |
| 2023-11-01 | 47.400 | 47.400 | 46.600 | 46.600 | 46.600 | 565 |
| 2023-10-27 | 46.580 | 47.040 | 46.480 | 47.040 | 47.040 | 70 |
| 2023-10-25 | 46.630 | 46.690 | 46.580 | 46.690 | 46.690 | 109 |
| 2023-10-23 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 210 |
| 2023-10-19 | 48.400 | 48.400 | 47.000 | 47.000 | 47.000 | 3,020 |
| 2023-10-09 | 48.480 | 48.480 | 48.400 | 48.400 | 48.400 | 6 |
| 2023-10-06 | 48.400 | 48.750 | 48.400 | 48.750 | 48.750 | 40 |
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.