iShares 7-10 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 52.150 | 52.150 | 52.150 | 52.150 | 52.150 | 1 |
| 2022-09-15 | 52.820 | 52.820 | 51.480 | 51.520 | 51.520 | 250 |
| 2022-09-06 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 16,175 |
| 2022-09-01 | 52.700 | 52.700 | 52.700 | 52.700 | 52.700 | 13 |
| 2022-08-10 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 10 |
| 2022-07-27 | 55.770 | 55.770 | 55.770 | 55.770 | 55.770 | 1 |
| 2022-07-26 | 55.680 | 55.680 | 55.680 | 55.680 | 55.680 | 2 |
| 2022-07-11 | 54.890 | 54.890 | 54.890 | 54.890 | 54.890 | 36 |
| 2022-07-08 | 54.120 | 54.120 | 54.120 | 54.120 | 54.120 | 150 |
| 2022-07-07 | 55.660 | 55.660 | 55.660 | 55.660 | 55.660 | 38 |
| 2022-07-05 | 54.940 | 55.660 | 54.940 | 55.660 | 55.660 | 98 |
| 2022-07-01 | 55.180 | 55.180 | 54.940 | 54.940 | 54.940 | 315 |
| 2022-06-21 | 51.700 | 51.700 | 51.700 | 51.700 | 51.700 | 12 |
| 2022-06-14 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1 |
| 2022-06-10 | 50.700 | 50.700 | 50.700 | 50.700 | 50.700 | 1 |
| 2022-06-09 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 309 |
| 2022-06-08 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 29 |
| 2022-05-20 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 1 |
| 2022-05-13 | 52.470 | 52.470 | 52.470 | 52.470 | 52.470 | 102 |
| 2022-05-12 | 52.250 | 53.240 | 52.250 | 53.240 | 53.240 | 138 |
| 2022-05-11 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 3 |
| 2022-05-10 | 51.710 | 52.250 | 51.710 | 52.250 | 52.250 | 303 |
| 2022-05-03 | 51.710 | 51.710 | 51.710 | 51.710 | 51.710 | 100 |
| 2022-04-25 | 50.770 | 50.770 | 50.770 | 50.770 | 50.770 | 2 |
| 2022-04-22 | 48.870 | 49.770 | 48.870 | 49.770 | 49.770 | 310 |
| 2022-04-20 | 55.320 | 55.320 | 47.890 | 47.890 | 47.890 | 4 |
| 2022-04-19 | 54.970 | 54.970 | 48.100 | 48.100 | 48.100 | 4 |
| 2022-04-18 | 55.810 | 55.810 | 47.700 | 47.800 | 47.800 | 3,412 |
| 2022-04-14 | 56.810 | 56.810 | 45.080 | 48.530 | 48.530 | 126 |
| 2022-04-13 | 55.660 | 55.660 | 49.090 | 49.400 | 49.400 | 214 |
| 2022-04-12 | 55.890 | 55.890 | 48.400 | 48.400 | 48.400 | 2 |
| 2022-04-11 | 48.600 | 49.100 | 48.600 | 48.600 | 48.600 | 136 |
| 2022-04-07 | 56.560 | 56.560 | 56.560 | 56.560 | 56.560 | 3 |
| 2022-04-06 | 56.110 | 56.110 | 49.180 | 49.180 | 49.180 | 4 |
| 2022-04-05 | 56.750 | 56.750 | 48.800 | 48.800 | 48.800 | 62 |
| 2022-04-04 | 59.100 | 59.100 | 49.350 | 49.350 | 49.350 | 620 |
| 2022-04-01 | 59.680 | 59.680 | 59.680 | 59.680 | 59.680 | 52 |
| 2022-03-31 | 52.500 | 52.500 | 51.650 | 51.900 | 51.900 | 144 |
| 2022-03-30 | 58.760 | 58.760 | 51.200 | 52.000 | 52.000 | 734 |
| 2022-03-29 | 58.640 | 58.640 | 50.670 | 51.100 | 51.100 | 424 |
| 2022-03-28 | 57.430 | 57.430 | 50.950 | 51.000 | 51.000 | 985 |
| 2022-03-25 | 56.350 | 56.350 | 50.820 | 50.820 | 50.820 | 704 |
| 2022-03-24 | 60.000 | 60.000 | 51.580 | 51.580 | 51.580 | 4 |
| 2022-03-23 | 62.060 | 62.060 | 52.570 | 52.570 | 52.570 | 4 |
| 2022-03-22 | 53.970 | 53.970 | 53.970 | 53.970 | 53.970 | 2 |
| 2022-03-21 | 62.860 | 62.860 | 53.970 | 53.970 | 53.970 | 4 |
| 2022-03-18 | 63.300 | 63.300 | 54.670 | 54.670 | 54.670 | 681 |
| 2022-03-17 | 55.080 | 55.080 | 55.080 | 55.080 | 55.080 | 20 |
| 2022-03-04 | 57.770 | 57.770 | 57.770 | 57.770 | 57.770 | 3 |
| 2022-03-03 | 56.300 | 56.300 | 56.300 | 56.300 | 56.300 | 100 |
| 2022-02-22 | 56.380 | 56.380 | 56.380 | 56.380 | 56.380 | 100 |
| 2022-02-16 | 57.250 | 57.250 | 56.900 | 56.900 | 56.900 | 213 |
| 2022-02-15 | 57.420 | 57.420 | 57.340 | 57.340 | 57.340 | 111 |
| 2022-02-14 | 58.230 | 58.230 | 57.870 | 57.870 | 57.870 | 101 |
← NewerPage 16 of 16 · 954 trading days
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.