iShares 1-5 Year Investment Grade Corporate Bd ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	51.900	51.900	51.160	51.550	51.550	9,222
2026-10-19	51.860	51.940	51.750	51.750	51.750	7,831
2026-10-16	52.100	52.100	52.100	52.100	52.100	94
2026-10-15	51.710	52.300	51.700	52.300	52.300	5,429
2026-10-14	51.400	51.850	51.300	51.800	51.800	18,277
2026-10-13	51.000	51.900	51.000	51.550	51.550	345
2026-10-09	51.350	51.350	51.000	51.000	51.000	71
2026-10-08	51.150	51.400	51.100	51.400	51.400	304
2026-10-07	50.760	51.550	50.750	51.550	51.550	160
2026-10-06	50.450	51.250	50.450	51.050	51.050	1,307
2026-10-05	52.650	52.650	50.950	51.100	51.100	95
2026-10-02	53.640	53.800	53.450	53.550	53.550	768
2026-10-01	55.960	55.960	53.090	53.200	53.200	68
2026-09-30	52.850	53.050	52.650	52.650	52.508	380
2026-09-29	53.590	53.790	53.150	53.250	53.106	596
2026-09-28	53.410	53.600	53.300	53.600	53.455	200
2026-09-25	53.450	53.600	53.150	53.160	53.016	4,345
2026-09-24	53.060	53.100	53.050	53.100	52.956	48
2026-09-23	53.200	53.200	52.900	52.900	52.757	108
2026-09-22	52.700	53.830	52.460	53.830	53.684	6,431
2026-09-21	52.660	52.660	52.450	52.600	52.458	337
2026-09-18	53.240	53.650	52.900	53.650	53.505	3,025
2026-09-17	53.100	53.350	52.900	52.900	52.757	171
2026-09-16	52.900	53.200	52.900	53.200	53.056	512
2026-09-15	52.850	53.410	52.850	53.200	53.056	781
2026-09-14	53.050	53.050	52.850	52.850	52.707	70
2026-09-11	52.500	53.050	52.450	53.000	52.857	882
2026-09-10	53.640	53.640	52.500	52.650	52.508	231
2026-09-09	52.650	53.100	52.580	53.100	52.956	1,407
2026-09-08	53.350	53.350	52.650	52.650	52.508	22
2026-09-04	53.350	53.450	52.900	53.350	53.206	49,521
2026-09-03	52.960	52.960	52.860	52.910	52.767	383
2026-09-02	52.800	53.000	52.800	52.860	52.717	3,384
2026-09-01	53.800	55.900	53.000	53.670	53.525	793
2026-08-31	53.700	53.810	53.700	53.800	53.511	41
2026-08-28	54.060	54.450	54.050	54.110	53.819	1,640
2026-08-27	53.750	53.910	53.750	53.860	53.571	3,467
2026-08-26	53.560	53.960	53.560	53.710	53.422	3,008
2026-08-25	53.460	53.950	53.450	53.550	53.262	400
2026-08-24	53.460	53.550	53.450	53.550	53.262	5
2026-08-21	53.000	53.760	53.000	53.450	53.163	49
2026-08-20	54.290	54.300	53.850	54.300	54.008	344
2026-08-19	54.900	54.900	53.800	53.800	53.511	131
2026-08-18	54.200	56.520	54.200	56.520	56.217	273
2026-08-17	54.450	54.450	54.050	54.160	53.869	167
2026-08-14	54.150	54.450	54.150	54.450	54.158	24
2026-08-13	54.000	54.160	52.550	52.550	52.268	204
2026-08-12	53.750	53.800	53.650	53.800	53.511	81
2026-08-11	53.100	54.000	53.000	53.600	53.312	13,828
2026-08-10	53.100	53.100	53.100	53.100	52.815	34
2026-08-07	53.000	53.000	53.000	53.000	52.715	21
2026-08-06	53.200	53.250	52.950	53.000	52.715	256
2026-08-05	52.550	53.650	52.550	53.350	53.064	19,134
2026-08-04	52.800	53.600	52.800	53.600	53.312	73
2026-08-03	52.540	52.750	52.540	52.550	52.268	35
2026-07-31	52.800	52.800	52.540	52.540	52.117	83
2026-07-30	52.700	53.110	52.700	52.700	52.276	62
2026-07-29	53.250	53.350	53.050	53.050	52.623	131
2026-07-28	53.550	53.550	53.310	53.550	53.119	172
2026-07-27	53.050	53.050	53.050	53.050	52.623	82

Page 1 of 4 · 203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.1424 BRL
2026-09-01	0.1438 BRL
2026-08-03	0.1412 BRL
2026-07-01	0.1424 BRL
2026-06-01	0.1432 BRL
2026-05-04	0.1362 BRL
2026-04-01	0.1457 BRL
2026-03-02	0.1460 BRL
2026-02-02	0.1451 BRL
2025-12-19	0.1565 BRL
2025-12-01	0.1526 BRL
2025-11-03	0.1478 BRL
2025-10-01	0.1484 BRL
2025-09-02	0.1556 BRL
2025-08-01	0.1481 BRL
2025-07-01	0.1485 BRL
2025-06-02	0.1521 BRL
2025-05-02	0.1564 BRL
2025-04-01	0.1589 BRL
2025-03-05	0.1508 BRL
2025-02-03	0.1510 BRL
2024-12-18	0.1562 BRL
2024-12-02	0.1554 BRL
2024-11-01	0.1456 BRL
2024-10-01	0.1364 BRL
2024-09-03	0.1399 BRL
2024-08-01	0.1383 BRL
2024-07-01	0.1369 BRL
2024-06-03	0.1310 BRL
2024-05-02	0.1175 BRL
2024-04-01	0.1100 BRL
2024-03-01	0.1100 BRL
2024-02-01	0.1100 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.