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
2023-01-10	51.000	51.150	51.000	51.150	51.150	42
2023-01-09	51.650	51.650	51.650	51.650	51.650	1
2023-01-06	51.600	51.750	51.190	51.320	51.320	237,626
2023-01-05	56.320	57.580	51.980	52.090	52.090	2,470
2023-01-04	52.970	53.130	52.600	52.750	52.750	7,626
2023-01-03	52.000	52.650	52.000	52.650	52.650	185
2023-01-02	54.600	56.000	54.600	56.000	56.000	21
2022-12-29	53.030	53.950	52.390	53.950	53.950	305
2022-12-28	50.950	52.000	50.290	50.290	50.290	232
2022-12-27	50.950	51.050	50.950	50.950	50.950	1,929
2022-12-23	50.300	50.500	50.000	50.500	50.500	149,829
2022-12-22	50.800	50.800	50.550	50.550	50.550	11
2022-12-21	50.750	50.750	50.530	50.530	50.530	19
2022-12-20	51.350	51.350	50.750	50.750	50.750	135
2022-12-19	52.000	52.250	52.000	52.250	52.250	33
2022-12-16	52.350	52.350	52.350	52.350	52.350	1
2022-12-14	52.850	52.850	52.480	52.500	52.500	854
2022-12-13	52.400	52.400	52.240	52.400	52.400	4
2022-12-12	52.250	52.450	52.250	52.450	52.450	103
2022-12-09	51.280	51.750	51.280	51.500	51.500	8
2022-12-08	51.550	51.550	51.500	51.500	51.500	1,953
2022-12-07	51.500	51.700	51.500	51.650	51.650	4,256
2022-12-06	51.600	51.600	51.600	51.600	51.600	11
2022-12-05	51.550	51.550	51.550	51.550	51.550	1
2022-12-02	51.120	51.120	51.000	51.000	51.000	551
2022-12-01	51.100	51.500	51.100	51.500	51.500	149
2022-11-29	52.250	52.250	52.250	52.250	52.250	1
2022-11-28	52.500	52.500	52.450	52.450	52.450	31
2022-11-25	52.250	52.360	52.250	52.360	52.360	400
2022-11-18	51.650	51.750	51.500	51.500	51.500	2,045
2022-11-17	53.050	53.050	53.050	53.050	53.050	1
2022-11-16	52.000	52.000	51.650	51.650	51.650	141
2022-11-14	51.050	51.050	50.770	50.950	50.950	1,705
2022-11-11	51.450	51.450	51.450	51.450	51.450	5
2022-11-10	50.300	52.200	50.300	52.200	52.200	75
2022-11-09	48.000	48.550	48.000	48.550	48.550	574
2022-11-08	48.400	48.400	48.200	48.250	48.250	111
2022-11-07	47.770	48.200	47.770	48.200	48.200	25
2022-11-04	47.500	47.500	47.450	47.450	47.450	20
2022-11-03	48.000	48.000	48.000	48.000	48.000	215
2022-11-01	48.500	48.500	48.150	48.150	48.150	50
2022-10-27	50.150	50.550	50.150	50.550	50.550	6
2022-10-25	50.250	50.250	50.100	50.100	50.100	205
2022-10-24	49.150	49.150	49.150	49.150	49.150	10
2022-10-21	48.500	48.500	48.210	48.400	48.400	20
2022-10-20	48.550	48.550	48.550	48.550	48.550	15
2022-10-19	49.500	49.500	49.500	49.500	49.500	10
2022-10-18	49.850	49.850	49.850	49.850	49.850	10
2022-10-17	50.000	50.100	50.000	50.100	50.100	21
2022-10-14	50.500	50.500	50.500	50.500	50.500	98
2022-10-10	49.900	49.900	49.070	49.070	49.070	10
2022-10-06	49.900	49.900	49.900	49.900	49.900	531
2022-10-05	50.300	50.300	50.300	50.300	50.300	35
2022-10-04	50.250	50.250	50.250	50.250	50.250	9
2022-10-03	50.850	50.850	50.650	50.650	50.650	2,397
2022-09-30	51.150	51.150	51.150	51.150	51.150	1
2022-09-27	51.100	51.100	51.100	51.100	51.100	1,563
2022-09-23	50.800	50.800	50.800	50.800	50.800	59
2022-09-21	50.550	50.550	50.550	50.550	50.550	1
2022-09-20	50.950	50.950	50.950	50.950	50.950	50

← NewerPage 15 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.