iShares 7-10 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 46.920 | 46.920 | 46.920 | 46.920 | 46.920 | 5 |
| 2024-02-08 | 47.390 | 47.390 | 47.390 | 47.390 | 47.390 | 100 |
| 2024-02-07 | 47.300 | 47.300 | 47.290 | 47.290 | 47.290 | 387 |
| 2024-02-06 | 47.200 | 47.200 | 47.200 | 47.200 | 47.200 | 17 |
| 2024-02-05 | 47.550 | 47.550 | 47.160 | 47.160 | 47.160 | 28 |
| 2024-02-02 | 47.610 | 47.610 | 47.550 | 47.600 | 47.600 | 25 |
| 2024-02-01 | 47.610 | 47.790 | 47.610 | 47.790 | 47.790 | 527 |
| 2024-01-31 | 48.650 | 48.650 | 48.650 | 48.650 | 48.650 | 1 |
| 2024-01-30 | 47.140 | 47.140 | 47.090 | 47.110 | 47.110 | 58 |
| 2024-01-29 | 47.050 | 47.320 | 47.000 | 47.290 | 47.290 | 1,755 |
| 2024-01-26 | 46.700 | 46.800 | 46.500 | 46.550 | 46.550 | 8,525 |
| 2024-01-24 | 46.900 | 46.900 | 46.750 | 46.750 | 46.750 | 60 |
| 2024-01-22 | 46.900 | 47.450 | 46.900 | 47.450 | 47.450 | 462 |
| 2024-01-19 | 46.850 | 46.850 | 46.850 | 46.850 | 46.850 | 1 |
| 2024-01-18 | 46.950 | 46.950 | 46.870 | 46.870 | 46.870 | 53 |
| 2024-01-17 | 46.550 | 46.820 | 46.550 | 46.820 | 46.820 | 100 |
| 2024-01-16 | 47.100 | 47.150 | 47.000 | 47.000 | 47.000 | 3,265 |
| 2024-01-15 | 46.550 | 46.550 | 46.550 | 46.550 | 46.550 | 2 |
| 2024-01-12 | 46.650 | 46.650 | 46.600 | 46.600 | 46.600 | 135 |
| 2024-01-11 | 46.810 | 46.810 | 46.550 | 46.550 | 46.550 | 260 |
| 2024-01-10 | 46.900 | 46.900 | 46.850 | 46.850 | 46.850 | 1,006 |
| 2024-01-09 | 46.900 | 47.000 | 46.900 | 46.900 | 46.900 | 417 |
| 2024-01-08 | 47.150 | 47.150 | 46.700 | 46.750 | 46.750 | 360 |
| 2024-01-05 | 46.810 | 46.810 | 46.600 | 46.600 | 46.600 | 981 |
| 2024-01-04 | 47.110 | 47.110 | 47.000 | 47.000 | 47.000 | 109 |
| 2024-01-03 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 358 |
| 2024-01-02 | 46.810 | 47.150 | 46.810 | 47.150 | 47.150 | 3 |
| 2023-12-28 | 50.000 | 50.000 | 46.810 | 46.810 | 46.810 | 21 |
| 2023-12-27 | 46.880 | 46.880 | 46.810 | 46.810 | 46.810 | 23 |
| 2023-12-26 | 46.580 | 46.580 | 46.500 | 46.550 | 46.550 | 528 |
| 2023-12-22 | 46.950 | 46.950 | 46.750 | 46.850 | 46.850 | 385 |
| 2023-12-21 | 47.200 | 47.220 | 47.050 | 47.150 | 47.150 | 317 |
| 2023-12-20 | 47.050 | 47.250 | 46.950 | 47.200 | 47.200 | 1,655 |
| 2023-12-19 | 46.910 | 46.910 | 46.650 | 46.650 | 46.650 | 148 |
| 2023-12-18 | 47.470 | 47.600 | 46.910 | 46.910 | 46.910 | 147 |
| 2023-12-15 | 47.570 | 47.850 | 47.560 | 47.800 | 47.800 | 315 |
| 2023-12-14 | 46.650 | 49.750 | 46.650 | 49.460 | 49.460 | 669 |
| 2023-12-13 | 48.990 | 48.990 | 46.860 | 47.600 | 47.600 | 2,027 |
| 2023-12-12 | 45.800 | 46.910 | 45.800 | 46.850 | 46.850 | 2,087 |
| 2023-12-06 | 46.500 | 46.570 | 46.500 | 46.500 | 46.500 | 1,567 |
| 2023-12-05 | 46.640 | 46.900 | 46.410 | 46.410 | 46.410 | 691 |
| 2023-12-04 | 46.740 | 46.740 | 46.500 | 46.650 | 46.650 | 29 |
| 2023-11-30 | 46.700 | 46.750 | 46.700 | 46.750 | 46.750 | 3 |
| 2023-11-29 | 46.150 | 46.150 | 45.700 | 45.900 | 45.900 | 2,151 |
| 2023-11-28 | 45.600 | 45.600 | 45.310 | 45.550 | 45.550 | 191 |
| 2023-11-27 | 44.950 | 45.650 | 44.950 | 45.600 | 45.600 | 204 |
| 2023-11-24 | 45.200 | 45.300 | 45.070 | 45.300 | 45.300 | 142 |
| 2023-11-22 | 45.850 | 45.850 | 45.850 | 45.850 | 45.850 | 3,315 |
| 2023-11-21 | 45.170 | 45.560 | 45.170 | 45.560 | 45.560 | 94 |
| 2023-11-20 | 44.850 | 45.150 | 44.810 | 45.050 | 45.050 | 1,730 |
| 2023-11-17 | 45.980 | 45.980 | 45.160 | 45.520 | 45.520 | 8,230 |
| 2023-11-16 | 44.820 | 44.820 | 44.800 | 44.800 | 44.800 | 430 |
| 2023-11-14 | 44.800 | 45.080 | 44.800 | 45.000 | 45.000 | 8,076 |
| 2023-11-13 | 44.760 | 44.840 | 44.720 | 44.800 | 44.800 | 324 |
| 2023-11-10 | 45.030 | 45.080 | 44.840 | 44.920 | 44.920 | 1,848 |
| 2023-11-09 | 45.100 | 45.150 | 44.950 | 45.040 | 45.040 | 1,018 |
| 2023-11-08 | 44.910 | 45.400 | 44.910 | 45.360 | 45.360 | 766 |
| 2023-11-07 | 44.510 | 44.680 | 44.500 | 44.670 | 44.670 | 5,387 |
| 2023-11-06 | 44.800 | 44.800 | 44.560 | 44.630 | 44.630 | 753 |
| 2023-11-03 | 45.050 | 45.100 | 44.900 | 44.960 | 44.960 | 684 |
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.