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
2026-01-26	56.080	56.080	56.080	56.080	54.757	723
2026-01-23	56.130	56.130	56.130	56.130	54.806	2,082
2026-01-22	55.800	55.800	55.800	55.800	54.484	49
2026-01-21	56.510	56.510	56.510	56.510	55.177	2,876
2026-01-20	57.030	57.030	57.030	57.030	55.685	7,540
2026-01-13	57.300	57.300	57.050	57.050	55.705	6,265
2026-01-12	56.960	56.960	56.960	56.960	55.617	4,901
2026-01-08	58.740	58.740	58.740	58.740	57.355	1
2026-01-07	57.160	57.160	57.160	57.160	55.812	3,588
2026-01-06	57.040	57.040	57.040	57.040	55.695	17,320
2026-01-02	59.270	59.270	59.100	59.100	57.706	2
2025-12-29	59.270	59.270	59.270	59.270	57.872	12,554
2025-12-22	59.150	59.150	59.150	59.150	57.755	22,485
2025-12-17	58.170	58.170	58.170	58.170	56.645	2
2025-12-15	57.470	57.470	57.250	57.250	55.749	340,067
2025-12-05	56.580	56.580	56.580	56.580	55.097	1
2025-12-01	58.340	58.340	58.340	58.340	56.811	1
2025-11-13	57.720	57.720	57.720	57.720	56.059	1
2025-11-12	56.100	56.100	56.100	56.100	54.485	1
2025-11-06	56.400	56.400	56.400	56.400	54.777	1
2025-11-03	56.860	56.860	56.160	56.400	54.777	525
2025-10-29	56.860	56.860	56.860	56.860	55.080	2
2025-10-27	57.060	57.060	57.060	57.060	55.273	86
2025-10-03	56.580	56.580	56.580	56.580	54.808	1
2025-10-01	56.460	56.460	56.460	56.460	54.692	1
2025-09-25	56.460	56.460	56.460	56.460	54.548	1
2025-09-23	56.640	56.640	56.640	56.640	54.722	10
2025-09-19	56.640	56.640	56.640	56.640	54.722	1
2025-09-18	56.400	56.400	56.400	56.400	54.491	250
2025-09-16	56.520	56.520	56.520	56.520	54.606	1
2025-09-12	56.940	56.940	56.940	56.940	55.012	1
2025-09-03	57.650	57.650	57.650	57.650	55.698	5
2025-09-01	57.960	57.960	57.960	57.960	55.847	1
2025-08-20	57.680	57.960	57.680	57.960	55.847	7
2025-08-19	58.140	58.140	58.140	58.140	56.021	523
2025-08-18	57.300	57.300	57.300	57.300	55.211	8
2025-08-11	57.300	57.320	57.240	57.300	55.211	6
2025-08-08	57.060	57.060	57.060	57.060	54.980	2
2025-08-04	59.370	59.370	58.140	58.140	56.021	2
2025-07-30	59.940	59.940	58.900	58.900	56.610	7
2025-07-29	58.960	58.960	58.740	58.740	56.457	4
2025-07-24	58.260	58.260	58.260	58.260	55.995	10
2025-07-15	58.380	58.380	58.380	58.380	56.111	1
2025-07-10	58.320	58.320	58.320	58.320	56.053	3
2025-07-09	57.720	57.720	57.060	57.480	55.246	978
2025-07-08	57.720	57.720	57.360	57.360	55.130	11
2025-07-03	59.880	59.880	59.880	59.880	57.552	2
2025-07-02	57.300	57.300	57.180	57.240	55.015	182
2025-07-01	64.240	64.240	57.260	57.400	55.169	1,423
2025-06-30	57.110	57.130	57.110	57.130	54.767	4
2025-06-25	57.900	58.230	57.900	58.230	55.821	12
2025-06-24	57.940	57.940	57.900	57.900	55.505	112
2025-06-23	57.480	57.780	57.480	57.780	55.390	6
2025-06-17	57.840	57.840	57.360	57.780	55.390	58
2025-06-13	58.620	58.620	58.620	58.620	56.195	3
2025-06-12	57.840	58.270	57.840	58.270	55.859	5
2025-06-10	58.110	58.380	57.900	58.360	55.946	78
2025-06-09	58.140	58.150	57.900	57.900	55.505	8
2025-06-06	58.320	58.320	58.320	58.320	55.907	2
2025-06-05	58.720	58.720	58.550	58.590	56.166	16

← NewerPage 4 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.