iShares 1-5 Year Investment Grade Corporate Bd ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | 58.720 | 58.720 | 58.550 | 58.590 | 56.166 | 16 |
| 2025-06-04 | 59.100 | 59.100 | 59.100 | 59.100 | 56.655 | 28 |
| 2025-06-03 | 60.060 | 60.060 | 58.980 | 58.980 | 56.540 | 193 |
| 2025-06-02 | 63.420 | 63.420 | 60.280 | 60.290 | 57.796 | 153 |
| 2025-05-29 | 59.150 | 59.150 | 58.980 | 58.980 | 56.394 | 2 |
| 2025-05-27 | 59.750 | 59.750 | 59.380 | 59.380 | 56.777 | 73 |
| 2025-05-26 | 70.030 | 70.030 | 70.000 | 70.000 | 66.931 | 3 |
| 2025-05-21 | 59.130 | 59.130 | 59.130 | 59.130 | 56.538 | 1 |
| 2025-05-20 | 59.340 | 59.640 | 59.340 | 59.520 | 56.911 | 10 |
| 2025-05-19 | 59.280 | 59.340 | 59.020 | 59.280 | 56.681 | 130 |
| 2025-05-16 | 59.940 | 59.940 | 59.760 | 59.820 | 57.197 | 49 |
| 2025-05-15 | 58.770 | 58.770 | 58.770 | 58.770 | 56.193 | 3 |
| 2025-05-13 | 58.320 | 58.320 | 58.320 | 58.320 | 55.763 | 2 |
| 2025-05-12 | 59.200 | 59.580 | 59.200 | 59.400 | 56.796 | 25 |
| 2025-05-09 | 59.070 | 59.070 | 59.070 | 59.070 | 56.480 | 8 |
| 2025-05-08 | 58.940 | 58.940 | 58.940 | 58.940 | 56.356 | 2 |
| 2025-05-05 | 58.970 | 59.220 | 58.970 | 59.220 | 56.624 | 19 |
| 2025-04-28 | 59.350 | 59.760 | 59.350 | 59.410 | 56.656 | 52 |
| 2025-04-24 | 59.440 | 59.440 | 59.440 | 59.440 | 56.684 | 1 |
| 2025-04-22 | 60.480 | 60.480 | 59.720 | 59.820 | 57.047 | 127 |
| 2025-04-14 | 60.840 | 61.090 | 60.660 | 60.960 | 58.134 | 62 |
| 2025-04-11 | 60.770 | 60.770 | 60.770 | 60.770 | 57.953 | 8 |
| 2025-04-03 | 59.000 | 59.000 | 59.000 | 59.000 | 56.265 | 10 |
| 2025-03-13 | 60.650 | 60.650 | 60.570 | 60.570 | 57.610 | 20 |
| 2025-02-11 | 60.000 | 60.000 | 60.000 | 60.000 | 56.925 | 10 |
| 2025-01-31 | 58.980 | 58.980 | 58.980 | 58.980 | 55.814 | 2 |
| 2025-01-27 | 61.600 | 61.600 | 61.600 | 61.600 | 58.293 | 1 |
| 2025-01-21 | 62.860 | 62.860 | 62.860 | 62.860 | 59.486 | 10 |
| 2025-01-06 | 63.660 | 63.680 | 63.660 | 63.660 | 60.243 | 7,463 |
| 2024-12-11 | 62.400 | 62.980 | 62.400 | 62.980 | 59.451 | 10,320 |
| 2024-12-04 | 62.800 | 62.800 | 62.800 | 62.800 | 59.282 | 400 |
| 2024-12-03 | 62.880 | 63.060 | 62.880 | 63.060 | 59.527 | 600 |
| 2024-10-04 | 57.150 | 57.150 | 57.150 | 57.150 | 53.664 | 86 |
| 2024-08-12 | 57.050 | 57.190 | 57.050 | 57.190 | 53.443 | 76 |
| 2024-06-11 | 62.930 | 62.930 | 54.750 | 54.800 | 50.953 | 76 |
| 2024-04-15 | 52.840 | 52.840 | 52.840 | 52.840 | 48.899 | 1 |
| 2024-04-12 | 52.400 | 52.400 | 52.400 | 52.400 | 48.492 | 2 |
| 2024-04-11 | 51.650 | 51.650 | 51.650 | 51.650 | 47.798 | 2 |
| 2024-04-10 | 51.640 | 51.640 | 51.640 | 51.640 | 47.789 | 2 |
| 2024-04-09 | 51.200 | 51.200 | 51.200 | 51.200 | 47.382 | 2 |
| 2024-04-08 | 51.440 | 51.440 | 51.440 | 51.440 | 47.604 | 2 |
| 2024-04-05 | 51.520 | 51.520 | 51.520 | 51.520 | 47.678 | 2 |
| 2024-04-04 | 51.600 | 51.600 | 51.600 | 51.600 | 47.752 | 2 |
| 2024-04-03 | 51.600 | 51.600 | 51.600 | 51.600 | 47.752 | 1,000 |
| 2024-04-02 | 51.600 | 51.600 | 51.600 | 51.600 | 47.752 | 2 |
| 2024-04-01 | 51.900 | 51.900 | 51.900 | 51.900 | 48.029 | 2 |
| 2024-01-03 | 50.350 | 50.350 | 50.350 | 50.350 | 46.290 | 1 |
← NewerPage 5 of 5 · 287 trading days
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.