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
2023-04-26	50.650	50.650	50.500	50.500	50.500	1,015
2023-04-25	50.670	50.670	50.650	50.650	50.650	31
2023-04-24	50.830	50.830	50.000	50.000	50.000	13
2023-04-20	49.760	50.830	49.760	50.830	50.830	204
2023-04-19	49.990	49.990	49.750	49.750	49.750	101
2023-04-18	49.150	49.250	48.860	48.900	48.900	14,279
2023-04-17	48.750	48.800	48.380	48.550	48.550	20,614
2023-04-14	48.870	49.150	48.670	48.750	48.750	54,880
2023-04-13	49.050	49.050	48.920	48.920	48.920	320
2023-04-12	49.380	49.380	49.000	49.000	49.000	214
2023-04-11	50.510	50.510	49.780	49.850	49.850	106
2023-04-10	50.600	50.950	50.550	50.600	50.600	86,955
2023-04-06	50.900	50.910	50.830	50.830	50.830	66,460
2023-04-04	54.980	54.980	54.980	54.980	54.980	1
2023-04-03	55.080	55.080	51.570	54.990	54.990	1,130
2023-03-31	55.080	55.080	55.080	55.080	55.080	1
2023-03-30	50.300	50.940	50.300	50.340	50.340	967,383
2023-03-29	51.300	51.300	51.300	51.300	51.300	6
2023-03-27	52.550	52.550	51.380	51.380	51.380	130
2023-03-24	53.200	57.230	52.400	53.410	53.410	482,293
2023-03-23	52.000	52.160	52.000	52.160	52.160	104
2023-03-22	51.800	51.800	51.600	51.800	51.800	32
2023-03-21	51.600	51.600	51.600	51.600	51.600	500
2023-03-20	52.400	52.400	51.820	51.820	51.820	2,510
2023-03-17	52.250	52.250	52.250	52.250	52.250	2
2023-03-16	52.740	52.740	51.270	51.270	51.270	1,200
2023-03-15	52.750	52.870	52.700	52.700	52.700	137
2023-03-14	51.550	51.600	51.000	51.600	51.600	4,034
2023-03-13	52.250	52.250	51.810	51.810	51.810	5,153
2023-03-10	50.150	50.900	50.150	50.900	50.900	409
2023-03-08	49.250	49.250	49.000	49.000	49.000	15
2023-03-07	49.300	49.450	49.300	49.450	49.450	21
2023-03-03	49.500	49.600	49.500	49.600	49.600	440
2023-03-02	49.230	49.230	49.150	49.150	49.150	45
2023-03-01	48.000	48.000	47.520	47.520	47.520	23
2023-02-28	50.600	50.600	50.600	50.600	50.600	150
2023-02-24	49.400	49.550	49.400	49.550	49.550	609
2023-02-23	49.100	49.400	49.100	49.400	49.400	457
2023-02-17	54.740	54.740	50.200	50.250	50.250	2,013
2023-02-16	54.940	54.940	50.350	50.700	50.700	250
2023-02-15	50.550	50.550	50.450	50.450	50.450	68
2023-02-14	50.000	50.000	50.000	50.000	50.000	27
2023-02-13	50.700	50.700	50.500	50.500	50.500	43
2023-02-10	51.350	51.350	50.800	50.800	50.800	953
2023-02-09	51.250	51.600	51.200	51.550	51.550	1,728
2023-02-08	50.850	51.100	50.850	51.050	51.050	24
2023-02-07	50.000	50.850	50.000	50.850	50.850	16
2023-02-06	50.450	51.100	50.450	50.550	50.550	23
2023-02-03	50.550	50.710	50.450	50.500	50.500	388,258
2023-02-02	50.500	50.500	50.500	50.500	50.500	15
2023-01-31	50.000	50.000	50.000	50.000	50.000	10
2023-01-27	50.250	50.650	50.100	50.650	50.650	306
2023-01-26	50.700	51.030	50.300	50.340	50.340	102,609
2023-01-25	51.100	51.150	50.430	50.460	50.460	99,310
2023-01-24	51.250	51.640	51.040	51.150	51.150	90,185
2023-01-23	51.680	51.680	51.550	51.550	51.550	76
2023-01-20	51.650	51.800	51.600	51.750	51.750	153,973
2023-01-18	50.800	50.890	50.800	50.890	50.890	78
2023-01-13	50.900	50.900	50.900	50.900	50.900	10
2023-01-12	51.100	51.100	51.100	51.100	51.100	1

← NewerPage 14 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.