iShares 7-10 Year Treasury Bond ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	45.050	45.100	44.900	44.960	44.960	684
2023-11-01	48.300	53.000	45.220	45.400	45.400	15,789
2023-10-31	45.880	49.860	45.880	48.300	48.300	127
2023-10-30	46.300	53.500	46.300	48.490	48.490	372
2023-10-27	44.550	45.300	44.500	45.300	45.300	1,770
2023-10-26	44.910	46.900	44.850	46.900	46.900	2,140
2023-10-25	44.900	46.900	44.680	46.900	46.900	2,034
2023-10-24	45.040	46.900	44.890	45.070	45.070	1,592
2023-10-23	45.000	45.050	44.790	45.040	45.040	232
2023-10-20	45.300	45.300	45.000	45.000	45.000	124,347
2023-10-19	45.210	45.250	44.800	45.000	45.000	3,525
2023-10-18	45.350	45.350	45.160	45.250	45.250	1,139
2023-10-17	45.560	45.650	45.250	45.250	45.250	520
2023-10-16	46.030	46.030	45.750	45.750	45.750	223
2023-10-13	46.290	46.450	46.030	46.450	46.450	563
2023-10-11	46.250	46.340	46.250	46.290	46.290	216
2023-10-10	46.450	46.450	46.100	46.100	46.100	81
2023-10-09	47.050	47.050	46.840	46.840	46.840	135
2023-10-06	46.900	46.900	46.900	46.900	46.900	25
2023-10-05	46.800	47.050	46.800	46.940	46.940	590
2023-10-04	46.350	46.500	46.350	46.500	46.500	211
2023-10-02	46.100	46.990	45.630	46.990	46.990	105
2023-09-29	46.600	46.600	46.090	46.600	46.600	620
2023-09-28	46.660	46.660	46.000	46.200	46.200	2,610
2023-09-27	45.850	46.230	45.850	46.120	46.120	230
2023-09-26	45.610	45.680	45.590	45.670	45.670	265
2023-09-25	45.610	45.660	45.580	45.580	45.580	214
2023-09-22	45.400	45.480	45.400	45.480	45.480	322
2023-09-21	45.430	45.430	45.200	45.410	45.410	1,225
2023-09-20	45.290	45.290	45.150	45.250	45.250	64
2023-09-19	45.120	45.310	45.120	45.290	45.290	11,697
2023-09-18	45.100	45.100	45.100	45.100	45.100	16,413
2023-09-15	45.300	45.300	45.300	45.300	45.300	6,839
2023-09-14	45.700	45.700	45.580	45.580	45.580	154
2023-09-13	46.250	46.250	45.900	45.900	45.900	1,775
2023-09-12	46.350	46.350	46.130	46.350	46.350	1,063
2023-09-08	46.700	46.750	46.700	46.750	46.750	100
2023-09-06	46.570	46.570	46.440	46.470	46.470	576
2023-09-04	47.000	47.000	47.000	47.000	47.000	24
2023-09-01	46.740	46.740	46.740	46.740	46.740	5
2023-08-31	46.740	47.000	46.740	47.000	47.000	29
2023-08-29	45.900	45.960	45.900	45.960	45.960	85
2023-08-28	45.900	46.000	45.900	46.000	46.000	225
2023-08-25	45.800	45.800	45.650	45.750	45.750	2,123
2023-08-24	45.900	45.900	45.750	45.760	45.760	129
2023-08-23	46.200	46.200	45.770	45.800	45.800	1,821
2023-08-22	46.050	46.050	45.950	46.050	46.050	21
2023-08-21	46.700	46.700	46.400	46.400	46.400	162
2023-08-18	46.750	46.750	46.600	46.600	46.600	1,788
2023-08-17	46.650	46.650	46.650	46.650	46.650	5
2023-08-16	46.650	46.870	46.650	46.800	46.800	529
2023-08-15	47.000	47.000	46.850	46.900	46.900	595
2023-08-14	46.250	46.590	46.250	46.590	46.590	72
2023-08-11	46.200	46.250	46.150	46.250	46.250	29
2023-08-10	46.600	46.600	46.160	46.160	46.160	225
2023-08-09	46.850	46.850	46.850	46.850	46.850	100
2023-08-08	46.600	46.850	46.600	46.750	46.750	593
2023-08-07	46.650	46.650	46.590	46.590	46.590	40
2023-08-04	45.900	46.250	45.900	46.250	46.250	639
2023-08-03	46.000	46.110	45.900	46.110	46.110	4,495

← NewerPage 12 of 16 · 954 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.