iShares 7-10 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 45.600 | 45.640 | 45.400 | 45.400 | 45.400 | 4,436 |
| 2026-10-16 | 46.500 | 46.500 | 45.700 | 45.840 | 45.840 | 4,567 |
| 2026-10-15 | 45.530 | 45.960 | 45.510 | 45.960 | 45.960 | 729,151 |
| 2026-10-14 | 44.950 | 45.320 | 44.950 | 45.260 | 45.260 | 254 |
| 2026-10-13 | 45.040 | 45.100 | 44.810 | 45.100 | 45.100 | 488 |
| 2026-10-09 | 44.680 | 44.680 | 44.580 | 44.650 | 44.650 | 405 |
| 2026-10-08 | 44.870 | 45.060 | 44.660 | 44.960 | 44.960 | 48,847 |
| 2026-10-07 | 44.490 | 44.740 | 44.490 | 44.740 | 44.740 | 6,620 |
| 2026-10-06 | 45.010 | 45.010 | 44.170 | 44.370 | 44.370 | 1,565 |
| 2026-10-05 | 45.590 | 45.590 | 44.110 | 44.560 | 44.560 | 133,494 |
| 2026-10-02 | 46.760 | 46.810 | 46.490 | 46.520 | 46.520 | 979 |
| 2026-10-01 | 46.050 | 46.500 | 46.050 | 46.500 | 46.500 | 969 |
| 2026-09-30 | 46.500 | 46.560 | 46.140 | 46.230 | 46.230 | 108,511 |
| 2026-09-29 | 46.780 | 46.790 | 46.680 | 46.790 | 46.790 | 980 |
| 2026-09-28 | 46.760 | 46.760 | 46.760 | 46.760 | 46.760 | 6 |
| 2026-09-25 | 46.990 | 46.990 | 46.680 | 46.760 | 46.760 | 627 |
| 2026-09-24 | 46.780 | 46.790 | 46.680 | 46.700 | 46.700 | 501 |
| 2026-09-23 | 46.770 | 46.780 | 46.510 | 46.510 | 46.510 | 542 |
| 2026-09-22 | 46.730 | 46.730 | 46.500 | 46.550 | 46.550 | 1,163 |
| 2026-09-21 | 46.450 | 46.680 | 46.450 | 46.620 | 46.620 | 260 |
| 2026-09-18 | 46.850 | 47.020 | 46.850 | 46.850 | 46.850 | 1,233 |
| 2026-09-17 | 47.130 | 47.130 | 46.310 | 46.310 | 46.310 | 3 |
| 2026-09-16 | 47.060 | 47.060 | 46.900 | 46.900 | 46.900 | 518 |
| 2026-09-15 | 46.890 | 47.080 | 46.780 | 47.080 | 47.080 | 533 |
| 2026-09-14 | 47.060 | 47.060 | 47.060 | 47.060 | 47.060 | 28 |
| 2026-09-11 | 46.530 | 46.580 | 46.500 | 46.580 | 46.580 | 59 |
| 2026-09-09 | 46.870 | 46.870 | 46.870 | 46.870 | 46.870 | 1 |
| 2026-09-08 | 47.190 | 47.190 | 46.820 | 46.870 | 46.870 | 1,826 |
| 2026-09-04 | 47.380 | 47.380 | 47.380 | 47.380 | 47.380 | 2 |
| 2026-09-03 | 47.110 | 47.200 | 47.110 | 47.200 | 47.200 | 69 |
| 2026-09-02 | 47.430 | 47.430 | 46.960 | 47.110 | 47.110 | 235 |
| 2026-09-01 | 48.610 | 49.320 | 47.390 | 47.430 | 47.430 | 138 |
| 2026-08-31 | 48.150 | 48.160 | 48.060 | 48.120 | 48.120 | 60 |
| 2026-08-28 | 48.300 | 48.370 | 48.300 | 48.320 | 48.320 | 2,223 |
| 2026-08-27 | 48.060 | 48.300 | 48.060 | 48.300 | 48.300 | 2,106 |
| 2026-08-26 | 48.290 | 48.290 | 48.110 | 48.110 | 48.110 | 261 |
| 2026-08-25 | 47.970 | 48.190 | 47.960 | 48.190 | 48.190 | 816 |
| 2026-08-24 | 47.950 | 47.990 | 47.850 | 47.990 | 47.990 | 8,806 |
| 2026-08-21 | 47.890 | 47.890 | 47.610 | 47.610 | 47.610 | 203 |
| 2026-08-20 | 48.300 | 48.370 | 48.300 | 48.370 | 48.370 | 3,466 |
| 2026-08-19 | 48.220 | 48.340 | 48.220 | 48.340 | 48.340 | 1,841,070 |
| 2026-08-18 | 48.350 | 48.500 | 48.350 | 48.490 | 48.490 | 36 |
| 2026-08-17 | 48.610 | 48.610 | 48.350 | 48.350 | 48.350 | 1,205 |
| 2026-08-14 | 48.610 | 48.610 | 48.610 | 48.610 | 48.610 | 69 |
| 2026-08-12 | 48.190 | 48.190 | 48.190 | 48.190 | 48.190 | 1,000 |
| 2026-08-11 | 47.490 | 48.000 | 47.490 | 48.000 | 48.000 | 101 |
| 2026-08-10 | 47.380 | 47.590 | 47.380 | 47.590 | 47.590 | 1,852 |
| 2026-08-07 | 47.410 | 47.410 | 47.310 | 47.310 | 47.310 | 265 |
| 2026-08-06 | 47.540 | 47.540 | 47.540 | 47.540 | 47.540 | 126 |
| 2026-08-04 | 47.550 | 47.560 | 47.460 | 47.550 | 47.550 | 9,320 |
| 2026-08-03 | 47.340 | 49.290 | 47.050 | 47.260 | 47.260 | 3,162 |
| 2026-07-31 | 47.110 | 47.170 | 47.110 | 47.170 | 47.170 | 1,001 |
| 2026-07-30 | 47.200 | 47.200 | 47.110 | 47.110 | 47.110 | 9 |
| 2026-07-29 | 47.980 | 48.000 | 47.890 | 47.890 | 47.890 | 1,310 |
| 2026-07-28 | 47.950 | 48.000 | 47.950 | 48.000 | 48.000 | 3,919 |
| 2026-07-27 | 47.110 | 47.110 | 47.110 | 47.110 | 47.110 | 2 |
| 2026-07-24 | 47.290 | 47.290 | 47.110 | 47.110 | 47.110 | 422 |
| 2026-07-23 | 47.040 | 47.240 | 47.040 | 47.240 | 47.240 | 116 |
| 2026-07-22 | 47.050 | 47.050 | 47.050 | 47.050 | 47.050 | 26 |
| 2026-07-21 | 47.380 | 47.380 | 47.200 | 47.200 | 47.200 | 331 |
Page 1 of 4 · 224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.