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
2023-08-02	45.300	45.300	45.300	45.300	45.300	5
2023-08-01	45.050	45.050	45.050	45.050	45.050	2
2023-07-31	45.450	45.750	45.050	45.050	45.050	2,698
2023-07-28	45.250	45.250	45.060	45.060	45.060	37
2023-07-27	45.500	45.500	45.200	45.220	45.220	45,224
2023-07-26	45.640	45.640	45.540	45.540	45.540	124
2023-07-25	45.650	45.650	45.650	45.650	45.650	4
2023-07-24	46.100	46.100	45.650	45.650	45.650	29
2023-07-21	46.150	46.150	46.100	46.100	46.100	30
2023-07-20	46.220	46.220	46.220	46.220	46.220	14
2023-07-19	46.600	46.600	46.600	46.600	46.600	240
2023-07-18	46.720	46.720	46.720	46.720	46.720	66
2023-07-17	46.600	46.600	46.460	46.460	46.460	2,476
2023-07-14	46.530	46.530	46.230	46.230	46.230	5
2023-07-13	46.550	46.750	46.440	46.440	46.440	24
2023-07-12	46.400	46.400	46.400	46.400	46.400	115
2023-07-07	46.280	46.280	46.060	46.100	46.100	1,086
2023-07-06	46.670	46.750	46.250	46.600	46.600	1,015
2023-07-05	46.600	46.600	46.450	46.450	46.450	23
2023-07-03	46.300	48.390	45.740	48.390	48.390	130
2023-06-30	46.720	48.490	46.300	46.300	46.300	129
2023-06-27	46.300	46.570	46.300	46.570	46.570	11
2023-06-26	46.310	46.750	46.300	46.300	46.300	14
2023-06-23	46.670	46.670	46.300	46.300	46.300	501
2023-06-22	46.300	46.350	46.300	46.350	46.350	6
2023-06-21	46.630	46.630	46.350	46.350	46.350	18
2023-06-20	46.630	46.860	46.630	46.680	46.680	10,058
2023-06-16	46.660	46.660	46.660	46.660	46.660	10
2023-06-15	46.850	46.850	46.690	46.690	46.690	102
2023-06-14	46.750	46.750	46.500	46.500	46.500	40
2023-06-13	47.780	47.780	46.810	46.810	46.810	162
2023-06-12	47.160	47.210	47.160	47.210	47.210	322
2023-06-09	47.150	47.300	47.150	47.300	47.300	574,494
2023-06-07	47.670	47.670	47.290	47.590	47.590	387,600
2023-06-06	47.900	47.960	47.760	47.770	47.770	31
2023-06-05	48.120	48.120	47.800	47.800	47.800	635
2023-06-02	49.990	49.990	48.250	48.250	48.250	60
2023-06-01	50.520	54.000	50.000	50.500	50.500	179
2023-05-31	49.400	49.990	49.400	49.990	49.990	151
2023-05-30	49.260	49.260	49.260	49.260	49.260	29
2023-05-26	48.710	48.710	48.390	48.390	48.390	7
2023-05-25	48.740	48.770	48.710	48.750	48.750	29
2023-05-24	48.430	48.430	48.140	48.140	48.140	15
2023-05-22	48.640	48.640	48.640	48.640	48.640	5
2023-05-19	48.640	48.730	48.640	48.730	48.730	10,625
2023-05-18	48.750	48.750	48.500	48.640	48.640	52,740
2023-05-17	48.860	48.860	48.610	48.800	48.800	5,314
2023-05-16	48.680	49.140	48.500	49.140	49.140	7,081
2023-05-15	49.000	49.000	48.590	48.680	48.680	185
2023-05-12	49.010	49.200	49.010	49.150	49.150	11,226
2023-05-11	50.290	50.290	49.380	49.580	49.580	8,565
2023-05-10	49.450	50.290	49.390	50.290	50.290	11,007
2023-05-09	49.950	49.950	49.360	49.690	49.690	9,450
2023-05-08	50.130	50.130	50.130	50.130	50.130	8,000
2023-05-05	49.510	50.360	49.080	50.360	50.360	1,013,737
2023-05-04	49.900	51.000	49.900	51.000	51.000	3,055
2023-05-03	50.450	50.820	49.900	50.820	50.820	7,210
2023-05-02	60.000	60.000	50.080	53.820	53.820	3,616
2023-04-28	49.660	54.960	49.200	54.960	54.960	1,021,452
2023-04-27	50.500	51.110	49.660	49.660	49.660	1,048

← NewerPage 13 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.