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
2026-07-24	52.750	52.750	52.750	52.750	52.326	4
2026-07-23	52.750	52.750	52.750	52.750	52.326	28
2026-07-22	52.600	52.800	52.550	52.800	52.375	281
2026-07-21	53.000	53.100	52.800	52.950	52.524	415
2026-07-20	53.200	53.200	53.000	53.000	52.574	41
2026-07-17	53.300	53.300	53.200	53.200	52.772	30
2026-07-16	52.900	53.150	52.900	53.100	52.673	61
2026-07-15	52.850	53.180	52.850	52.900	52.475	3,263
2026-07-14	51.800	53.050	51.400	52.750	52.326	133
2026-07-13	53.300	53.550	53.300	53.550	53.119	40
2026-07-10	53.300	53.300	53.150	53.150	52.723	97
2026-07-09	53.600	53.620	53.350	53.400	52.971	605
2026-07-08	53.650	53.650	53.600	53.600	53.169	42
2026-07-07	53.700	53.800	53.700	53.800	53.367	67
2026-07-06	52.400	53.950	52.400	53.800	53.367	209
2026-07-03	56.000	56.000	52.000	52.000	51.582	22
2026-07-02	54.600	54.600	53.950	54.360	53.923	103
2026-07-01	53.890	54.660	53.890	54.200	53.764	59
2026-06-30	54.110	56.600	54.110	56.600	56.004	157
2026-06-29	54.550	54.550	54.100	54.110	53.540	16
2026-06-26	54.100	54.100	54.050	54.100	53.530	29
2026-06-25	49.000	54.460	49.000	54.450	53.876	56
2026-06-24	54.200	54.400	54.200	54.400	53.827	61
2026-06-23	54.000	54.400	54.000	54.150	53.579	352
2026-06-22	53.300	53.730	53.300	53.730	53.164	185
2026-06-19	48.560	48.560	48.560	48.560	48.048	53
2026-06-18	54.300	54.450	53.900	53.950	53.381	85
2026-06-17	53.100	53.100	52.800	53.000	52.441	40
2026-06-16	52.750	53.640	52.750	53.390	52.827	2,057
2026-06-15	50.550	53.000	50.550	53.000	52.441	68
2026-06-12	52.890	53.290	52.890	52.900	52.343	80
2026-06-11	53.900	53.950	53.400	53.560	52.996	76
2026-06-10	53.710	54.350	53.710	53.900	53.332	651
2026-06-09	51.750	54.200	51.750	54.200	53.629	893
2026-06-08	53.550	54.360	51.700	54.120	53.550	1,780
2026-06-05	53.350	53.550	53.350	53.550	52.986	109
2026-06-03	52.560	53.200	52.500	52.900	52.343	152
2026-06-02	50.200	54.620	50.200	52.550	51.996	3,438
2026-06-01	52.560	53.390	52.090	52.250	51.699	144
2026-05-29	45.020	53.000	45.020	52.800	52.102	68
2026-05-28	52.880	52.880	45.010	45.010	44.415	34
2026-05-27	52.960	53.200	52.900	52.950	52.250	5,345
2026-05-26	49.880	52.850	49.880	52.600	51.905	2,619
2026-05-25	49.880	49.880	49.880	49.880	49.220	52
2026-05-22	52.050	52.520	52.050	52.500	51.806	44
2026-05-21	52.200	52.200	52.100	52.100	51.411	6
2026-05-20	52.450	52.450	52.200	52.440	51.747	1,591
2026-05-19	52.180	54.850	52.180	54.600	53.878	148
2026-05-18	52.640	52.640	52.100	52.200	51.510	59
2026-05-15	52.750	52.900	52.590	52.850	52.151	234
2026-05-14	51.450	52.340	51.450	52.100	51.411	1,690
2026-05-13	51.330	52.500	49.350	52.500	51.806	2,147
2026-05-12	51.520	51.600	51.120	51.150	50.474	1,880
2026-05-11	51.130	51.440	51.130	51.200	50.523	1,560
2026-05-08	51.300	51.300	51.300	51.300	50.622	26
2026-05-07	51.400	51.750	51.400	51.750	51.066	153
2026-05-06	51.600	51.850	51.500	51.500	50.819	42
2026-05-05	49.500	53.800	49.450	51.500	50.819	325
2026-05-04	51.930	52.790	49.670	51.760	51.076	169
2026-04-30	50.000	52.100	50.000	52.100	51.277	98

← NewerPage 2 of 5 · 286 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.