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
2023-09-27	47.500	47.510	47.500	47.500	47.500	1,245
2023-09-26	46.850	46.850	46.850	46.850	46.850	282
2023-09-21	46.500	46.500	46.500	46.500	46.500	43
2023-09-20	46.090	46.090	46.090	46.090	46.090	5
2023-09-19	46.070	46.150	46.070	46.150	46.150	7,880
2023-09-18	46.150	46.150	46.000	46.030	46.030	11,209
2023-09-15	46.810	46.810	46.250	46.250	46.250	4,661
2023-09-14	46.810	46.810	46.810	46.810	46.810	5
2023-09-12	46.810	47.000	46.810	47.000	47.000	550
2023-09-08	47.350	47.350	47.350	47.350	47.350	40
2023-08-30	46.530	46.530	46.500	46.500	46.500	3,100
2023-08-29	46.580	46.580	46.580	46.580	46.580	200
2023-08-28	46.500	46.600	46.450	46.450	46.450	763
2023-08-25	46.300	46.300	46.300	46.300	46.300	11
2023-08-21	47.280	47.280	47.280	47.280	47.280	10
2023-08-18	47.350	47.350	47.350	47.350	47.350	1,230
2023-08-17	47.200	47.200	47.200	47.200	47.200	1
2023-08-16	47.200	47.200	47.200	47.200	47.200	1
2023-08-15	47.450	47.450	47.450	47.450	47.450	21
2023-07-31	45.500	45.750	45.250	45.750	45.750	2,186
2023-07-28	45.500	45.500	45.500	45.500	45.500	5
2023-07-27	45.500	45.500	45.500	45.500	45.500	5
2023-07-26	45.500	45.500	45.500	45.500	45.500	5
2023-07-25	45.500	45.600	45.500	45.600	45.600	10
2023-07-24	46.020	46.020	45.500	45.540	45.540	25
2023-07-21	46.000	46.040	45.970	46.020	46.020	43,477
2023-07-20	46.140	46.140	46.000	46.000	46.000	15
2023-07-17	46.450	46.450	46.350	46.350	46.350	735
2023-07-13	46.460	46.500	46.350	46.400	46.400	425
2023-07-06	46.700	46.700	46.700	46.700	46.700	174
2023-07-05	46.400	46.400	46.400	46.400	46.400	2
2023-06-30	46.140	46.140	46.000	46.000	46.000	6
2023-06-26	46.000	46.140	46.000	46.140	46.140	7
2023-06-22	46.100	46.110	46.000	46.110	46.110	143
2023-06-21	46.380	46.380	46.100	46.180	46.180	129
2023-06-20	46.460	46.470	46.380	46.470	46.470	14
2023-06-19	49.100	49.100	49.100	49.100	49.100	2
2023-06-16	46.460	46.480	46.460	46.480	46.480	96
2023-06-15	46.460	46.460	46.460	46.460	46.460	5
2023-06-14	46.460	46.460	46.460	46.460	46.460	5
2023-06-13	47.620	47.620	46.980	46.980	46.980	12
2023-06-12	47.060	47.060	47.060	47.060	47.060	117
2023-06-05	48.430	48.430	47.740	47.800	47.800	165
2023-05-30	49.100	49.100	49.100	49.100	49.100	5
2023-05-24	48.410	48.410	48.410	48.410	48.410	5
2023-05-23	48.430	48.500	48.430	48.500	48.500	710
2023-05-19	48.590	48.590	48.590	48.590	48.590	1
2023-05-17	48.850	48.850	48.590	48.590	48.590	6
2023-05-15	48.590	48.650	48.410	48.650	48.650	13
2023-05-11	49.000	49.000	49.000	49.000	49.000	1
2023-05-10	49.100	49.100	49.000	49.000	49.000	2,008
2023-05-09	49.250	49.250	49.250	49.250	49.250	628
2023-05-05	49.350	49.350	48.710	48.710	48.710	3
2023-05-03	49.350	49.350	49.350	49.350	49.350	1,000
2023-05-02	48.940	48.940	48.940	48.940	48.940	2
2023-04-27	50.090	50.090	48.980	48.990	48.990	11
2023-04-24	49.500	49.500	49.500	49.500	49.500	2
2023-04-20	49.580	49.580	49.500	49.500	49.500	32
2023-04-19	49.230	49.580	49.230	49.580	49.580	55
2023-04-18	48.690	48.730	48.590	48.730	48.730	2,431

← NewerPage 9 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.