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
2026-10-19	48.900	48.900	47.850	47.900	47.900	182
2026-10-16	48.200	48.500	48.200	48.410	48.410	1,744
2026-10-15	48.110	48.500	47.900	48.500	48.500	411
2026-10-14	50.050	50.050	47.500	47.550	47.550	9,256
2026-10-13	48.100	49.550	47.300	49.550	49.550	532
2026-10-09	47.380	47.390	47.110	47.300	47.300	609
2026-10-08	47.300	47.700	47.150	47.700	47.700	355
2026-10-07	47.150	47.370	47.050	47.300	47.300	443
2026-10-06	47.200	47.280	46.500	47.280	47.280	1,656
2026-10-05	48.760	48.760	46.930	47.320	47.320	13,586
2026-10-02	49.590	51.320	49.340	51.320	51.320	706
2026-10-01	48.660	49.980	48.660	49.980	49.980	505
2026-09-30	49.000	49.110	48.640	48.760	48.760	832
2026-09-29	49.370	49.510	49.150	49.210	49.210	1,351
2026-09-28	49.210	49.250	49.200	49.250	49.250	145
2026-09-25	49.270	49.350	49.100	49.100	49.100	1,029
2026-09-24	49.150	49.150	49.050	49.050	49.050	25
2026-09-23	48.850	48.900	48.850	48.850	48.850	156
2026-09-22	48.650	48.860	48.650	48.790	48.790	29
2026-09-21	48.790	48.800	48.650	48.650	48.650	447
2026-09-18	49.240	49.250	48.950	49.000	49.000	1,482
2026-09-17	48.800	49.300	48.800	49.050	49.050	112
2026-09-16	49.100	49.100	49.100	49.100	49.100	384
2026-09-15	49.100	49.110	49.050	49.100	49.100	113
2026-09-14	49.250	49.250	49.100	49.100	49.100	73
2026-09-11	48.650	49.100	48.650	48.900	48.900	1,033
2026-09-10	49.250	49.250	48.650	48.700	48.700	171
2026-09-09	48.950	49.070	48.950	49.050	49.050	1,104
2026-09-08	52.340	52.340	48.500	48.500	48.500	32
2026-09-04	49.150	49.490	49.150	49.320	49.320	18,497
2026-09-03	49.160	49.260	49.150	49.150	49.150	33
2026-09-02	49.450	49.450	49.010	49.110	49.110	58
2026-09-01	49.400	52.350	49.400	49.450	49.450	450
2026-08-31	50.180	50.330	49.950	50.330	50.330	345
2026-08-28	50.380	50.540	50.350	50.350	50.350	76
2026-08-27	50.090	50.370	50.090	50.170	50.170	304
2026-08-26	50.280	50.290	50.040	50.040	50.040	1,198
2026-08-25	50.010	50.300	50.000	50.030	50.030	2,917
2026-08-24	49.950	50.140	49.940	49.990	49.990	107
2026-08-21	50.210	50.210	49.770	49.770	49.770	56
2026-08-20	50.450	50.450	50.280	50.400	50.400	271
2026-08-19	50.380	50.390	50.190	50.230	50.230	129
2026-08-18	49.390	50.810	49.390	50.670	50.670	1,024
2026-08-17	50.630	50.640	50.340	50.420	50.420	549
2026-08-14	50.420	50.910	50.420	50.730	50.730	105
2026-08-13	50.350	50.630	48.620	48.620	48.620	729
2026-08-12	50.000	50.200	50.000	50.130	50.130	306
2026-08-11	49.450	50.240	49.450	50.000	50.000	962
2026-08-10	49.400	49.700	49.350	49.480	49.480	384
2026-08-07	49.440	49.470	49.430	49.470	49.470	73
2026-08-06	49.440	49.500	49.360	49.400	49.400	13,114
2026-08-05	44.790	50.000	44.790	49.760	49.760	1,651
2026-08-04	49.690	49.910	49.460	49.760	49.760	321
2026-08-03	48.970	50.400	48.970	49.300	49.300	252
2026-07-31	49.150	49.150	49.060	49.060	49.060	46
2026-07-30	49.270	49.270	49.190	49.190	49.190	91
2026-07-29	49.710	49.720	49.630	49.630	49.630	565
2026-07-28	49.900	51.710	49.710	51.710	51.710	814
2026-07-27	49.190	49.560	49.190	49.550	49.550	1,325
2026-07-24	49.160	49.190	49.160	49.190	49.190	29

Page 1 of 11 · 601 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.