iShares 7-10 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 47.850 | 47.850 | 47.770 | 47.770 | 47.770 | 22 |
| 2024-05-22 | 47.850 | 48.000 | 47.850 | 47.860 | 47.860 | 4,565 |
| 2024-05-21 | 47.510 | 47.650 | 47.510 | 47.650 | 47.650 | 31 |
| 2024-05-20 | 47.510 | 47.700 | 47.510 | 47.550 | 47.550 | 32,017 |
| 2024-05-17 | 47.750 | 47.750 | 47.640 | 47.640 | 47.640 | 941 |
| 2024-05-16 | 48.050 | 48.050 | 48.050 | 48.050 | 48.050 | 832 |
| 2024-05-15 | 48.150 | 48.150 | 48.150 | 48.150 | 48.150 | 700 |
| 2024-05-14 | 47.700 | 47.700 | 47.660 | 47.700 | 47.700 | 249 |
| 2024-05-10 | 47.800 | 47.800 | 47.610 | 47.610 | 47.610 | 46 |
| 2024-05-09 | 47.550 | 47.850 | 47.550 | 47.850 | 47.850 | 929 |
| 2024-05-08 | 46.980 | 47.200 | 46.980 | 47.200 | 47.200 | 11 |
| 2024-05-07 | 46.950 | 47.040 | 46.950 | 47.030 | 47.030 | 267 |
| 2024-05-03 | 46.950 | 46.950 | 46.800 | 46.950 | 46.950 | 440 |
| 2024-05-02 | 47.400 | 47.400 | 47.050 | 47.350 | 47.350 | 646 |
| 2024-04-30 | 47.900 | 47.900 | 47.400 | 47.400 | 47.400 | 18 |
| 2024-04-26 | 46.800 | 46.800 | 46.750 | 46.800 | 46.800 | 23 |
| 2024-04-25 | 47.120 | 47.120 | 47.120 | 47.120 | 47.120 | 200 |
| 2024-04-24 | 47.050 | 47.050 | 47.000 | 47.000 | 47.000 | 35,625 |
| 2024-04-23 | 47.500 | 47.500 | 47.300 | 47.300 | 47.300 | 13 |
| 2024-04-22 | 47.950 | 47.950 | 47.950 | 47.950 | 47.950 | 5 |
| 2024-04-19 | 47.950 | 47.950 | 47.570 | 47.570 | 47.570 | 2 |
| 2024-04-17 | 47.950 | 48.250 | 47.950 | 48.150 | 48.150 | 22 |
| 2024-04-16 | 48.150 | 48.160 | 47.950 | 48.050 | 48.050 | 231 |
| 2024-04-15 | 47.350 | 47.350 | 47.350 | 47.350 | 47.350 | 7 |
| 2024-04-12 | 47.350 | 47.500 | 47.300 | 47.300 | 47.300 | 383 |
| 2024-04-11 | 46.850 | 46.900 | 46.700 | 46.900 | 46.900 | 290 |
| 2024-04-10 | 46.850 | 46.850 | 46.850 | 46.850 | 46.850 | 50 |
| 2024-04-09 | 46.790 | 46.850 | 46.650 | 46.650 | 46.650 | 163 |
| 2024-04-08 | 46.770 | 46.850 | 46.770 | 46.850 | 46.850 | 805 |
| 2024-04-04 | 46.890 | 47.400 | 46.770 | 47.400 | 47.400 | 14 |
| 2024-04-03 | 47.350 | 47.450 | 47.250 | 47.250 | 47.250 | 106 |
| 2024-04-02 | 47.230 | 47.230 | 47.230 | 47.230 | 47.230 | 1 |
| 2024-04-01 | 47.230 | 47.250 | 47.230 | 47.250 | 47.250 | 7 |
| 2024-03-27 | 47.230 | 47.230 | 47.230 | 47.230 | 47.230 | 100 |
| 2024-03-25 | 46.800 | 46.800 | 46.800 | 46.800 | 46.800 | 1 |
| 2024-03-22 | 47.300 | 47.300 | 47.300 | 47.300 | 47.300 | 3,000 |
| 2024-03-21 | 46.900 | 46.910 | 46.900 | 46.900 | 46.900 | 40,119 |
| 2024-03-20 | 46.990 | 46.990 | 46.850 | 46.850 | 46.850 | 102 |
| 2024-03-19 | 47.500 | 47.500 | 47.000 | 47.000 | 47.000 | 699 |
| 2024-03-18 | 46.850 | 47.100 | 46.850 | 47.100 | 47.100 | 350 |
| 2024-03-14 | 46.800 | 46.880 | 46.740 | 46.740 | 46.740 | 66,413 |
| 2024-03-13 | 47.000 | 47.080 | 46.900 | 46.900 | 46.900 | 307 |
| 2024-03-12 | 47.400 | 47.400 | 47.150 | 47.150 | 47.150 | 6 |
| 2024-03-11 | 47.500 | 47.500 | 47.150 | 47.450 | 47.450 | 839 |
| 2024-03-08 | 47.400 | 47.400 | 47.310 | 47.350 | 47.350 | 422 |
| 2024-03-07 | 46.990 | 47.150 | 46.810 | 46.810 | 46.810 | 94 |
| 2024-03-06 | 46.850 | 46.930 | 46.850 | 46.930 | 46.930 | 102 |
| 2024-03-04 | 46.850 | 46.850 | 46.600 | 46.600 | 46.600 | 24 |
| 2024-03-01 | 46.610 | 46.850 | 46.600 | 46.700 | 46.700 | 4 |
| 2024-02-29 | 47.600 | 47.600 | 46.890 | 46.930 | 46.930 | 158 |
| 2024-02-28 | 46.640 | 46.650 | 46.600 | 46.600 | 46.600 | 377 |
| 2024-02-27 | 46.450 | 46.450 | 46.150 | 46.150 | 46.150 | 7,109 |
| 2024-02-26 | 46.870 | 46.870 | 46.570 | 46.650 | 46.650 | 7,119 |
| 2024-02-23 | 46.870 | 46.870 | 46.870 | 46.870 | 46.870 | 2,765 |
| 2024-02-22 | 46.650 | 46.650 | 46.400 | 46.450 | 46.450 | 3,141 |
| 2024-02-21 | 46.400 | 46.500 | 46.150 | 46.300 | 46.300 | 5,463 |
| 2024-02-20 | 46.150 | 46.500 | 46.150 | 46.400 | 46.400 | 10,116 |
| 2024-02-19 | 46.450 | 46.450 | 46.450 | 46.450 | 46.450 | 51 |
| 2024-02-16 | 46.750 | 46.950 | 46.450 | 46.450 | 46.450 | 328 |
| 2024-02-14 | 46.750 | 46.750 | 46.750 | 46.750 | 46.750 | 647 |
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.