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
2026-04-29	52.360	52.400	52.350	52.350	51.523	53
2026-04-28	52.660	52.900	52.440	52.500	51.670	96
2026-04-27	51.450	52.430	51.450	52.250	51.424	157
2026-04-24	52.650	52.840	52.500	52.500	51.670	2,887
2026-04-23	52.540	52.650	52.280	52.650	51.818	1,035
2026-04-22	52.440	52.570	52.430	52.540	51.710	814
2026-04-20	52.450	52.450	52.350	52.350	51.523	2,506
2026-04-17	52.450	52.450	52.450	52.450	51.621	5
2026-04-16	52.390	52.750	52.390	52.450	51.621	96
2026-04-15	53.100	53.100	51.500	52.350	51.523	2,490
2026-04-14	52.450	52.750	52.450	52.640	51.808	3,632
2026-04-13	50.950	58.590	50.950	52.450	51.621	543
2026-04-10	52.940	53.060	52.540	52.750	51.916	977
2026-04-09	53.250	53.250	53.200	53.200	52.359	23
2026-04-08	53.750	53.750	53.450	53.740	52.891	2,132
2026-04-07	54.000	54.230	53.950	53.950	53.098	2,925
2026-04-06	54.100	54.100	53.900	53.900	53.048	5
2026-04-02	53.650	54.120	53.650	54.120	53.265	5,921
2026-04-01	52.150	54.360	52.150	53.700	52.851	32
2026-03-31	55.380	57.480	54.550	55.020	54.007	5,859
2026-03-30	53.840	54.850	53.840	54.850	53.840	98
2026-03-27	54.570	54.940	54.500	54.940	53.929	2,730
2026-03-26	52.150	54.850	52.150	54.850	53.840	121
2026-03-25	55.100	55.110	54.890	54.890	53.880	4,802
2026-03-24	54.880	55.440	54.880	55.200	54.184	4,668
2026-03-23	54.780	55.070	54.780	55.070	54.056	154
2026-03-20	54.870	55.800	54.870	55.500	54.478	48
2026-03-19	55.000	55.020	54.840	54.870	53.860	4,367
2026-03-18	55.400	55.400	54.520	54.750	53.742	110
2026-03-17	54.940	55.080	54.600	54.890	53.880	3,099
2026-03-16	55.100	55.290	54.780	54.780	53.772	121
2026-03-13	52.500	55.910	52.500	55.910	54.881	3,147
2026-03-12	54.630	55.400	54.500	55.400	54.380	9,757
2026-03-11	52.050	54.490	52.050	54.490	53.487	644
2026-03-10	54.710	56.840	54.320	54.450	53.448	5,011
2026-03-09	51.880	55.080	51.880	54.710	53.703	3,080
2026-03-06	55.560	55.620	53.460	55.550	54.527	3,415
2026-03-05	55.500	55.980	55.500	55.560	54.537	6,023
2026-03-04	54.840	55.200	54.840	55.140	54.125	67
2026-03-03	55.940	58.900	55.650	55.870	54.842	6,174
2026-03-02	54.910	60.600	52.610	56.000	54.969	34
2026-02-27	54.810	55.050	54.490	55.050	53.893	2,086
2026-02-26	57.330	58.000	54.730	54.810	53.658	5,663
2026-02-25	56.000	56.000	54.600	54.600	53.453	128
2026-02-24	55.800	57.600	54.720	55.020	53.864	9,795
2026-02-23	54.540	55.080	54.450	55.080	53.923	3,867
2026-02-20	57.180	57.240	54.840	54.920	53.766	97
2026-02-19	55.860	58.080	55.380	55.650	54.481	2,542
2026-02-18	55.740	55.860	55.560	55.760	54.588	3,185
2026-02-13	55.080	56.640	55.080	55.740	54.569	235
2026-02-12	54.920	55.380	54.870	55.370	54.207	4,251
2026-02-11	55.090	55.220	55.020	55.080	53.923	181
2026-02-10	56.640	57.720	54.840	54.840	53.688	16,772
2026-02-09	55.120	55.120	55.120	55.120	53.962	2,051
2026-02-05	55.970	55.970	55.970	55.970	54.794	6,455
2026-02-04	55.610	55.610	55.610	55.610	54.442	346
2026-02-03	55.850	55.850	55.590	55.590	54.422	7,293
2026-02-02	55.190	55.190	55.190	55.190	54.030	1
2026-01-29	55.190	55.190	55.190	55.190	53.888	4,101
2026-01-27	55.850	55.850	54.990	54.990	53.693	4,272

← NewerPage 3 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.