iShares 7-10 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 47.070 | 47.840 | 47.070 | 47.690 | 47.690 | 5,350 |
| 2026-07-17 | 48.040 | 48.040 | 48.040 | 48.040 | 48.040 | 2 |
| 2026-07-15 | 47.510 | 47.510 | 47.510 | 47.510 | 47.510 | 1 |
| 2026-07-14 | 47.450 | 47.540 | 47.350 | 47.350 | 47.350 | 327 |
| 2026-07-10 | 48.440 | 48.440 | 47.810 | 47.810 | 47.810 | 1,505 |
| 2026-07-09 | 48.000 | 48.060 | 47.960 | 47.960 | 47.960 | 210 |
| 2026-07-08 | 48.150 | 48.180 | 48.100 | 48.180 | 48.180 | 17 |
| 2026-07-07 | 48.400 | 48.400 | 48.260 | 48.260 | 48.260 | 78 |
| 2026-07-06 | 48.780 | 48.780 | 48.780 | 48.780 | 48.780 | 299 |
| 2026-07-03 | 51.500 | 51.500 | 49.600 | 49.670 | 49.670 | 302 |
| 2026-07-02 | 48.960 | 49.040 | 48.960 | 49.040 | 49.040 | 2,094 |
| 2026-06-30 | 48.910 | 49.010 | 48.800 | 48.860 | 48.860 | 377 |
| 2026-06-29 | 49.290 | 49.290 | 49.020 | 49.020 | 49.020 | 40 |
| 2026-06-26 | 49.140 | 49.140 | 49.100 | 49.100 | 49.100 | 5 |
| 2026-06-25 | 49.390 | 49.390 | 49.110 | 49.160 | 49.160 | 1,009,914 |
| 2026-06-24 | 49.320 | 49.340 | 49.320 | 49.340 | 49.340 | 29 |
| 2026-06-23 | 48.760 | 48.760 | 48.760 | 48.760 | 48.760 | 95 |
| 2026-06-22 | 48.330 | 48.330 | 48.310 | 48.310 | 48.310 | 269 |
| 2026-06-19 | 47.390 | 48.260 | 47.390 | 48.010 | 48.010 | 372 |
| 2026-06-18 | 47.750 | 48.910 | 47.750 | 48.850 | 48.850 | 6,363 |
| 2026-06-17 | 47.890 | 47.890 | 47.760 | 47.760 | 47.760 | 5,002 |
| 2026-06-16 | 47.990 | 48.190 | 47.990 | 48.170 | 48.170 | 950,101 |
| 2026-06-15 | 47.640 | 47.790 | 47.380 | 47.790 | 47.790 | 42 |
| 2026-06-11 | 48.290 | 48.290 | 48.290 | 48.290 | 48.290 | 2 |
| 2026-06-10 | 48.500 | 48.580 | 48.440 | 48.440 | 48.440 | 619 |
| 2026-06-09 | 48.510 | 48.590 | 48.510 | 48.590 | 48.590 | 532 |
| 2026-06-08 | 48.100 | 48.100 | 48.100 | 48.100 | 48.100 | 19 |
| 2026-06-05 | 47.960 | 48.100 | 47.960 | 48.100 | 48.100 | 3,072 |
| 2026-06-03 | 47.440 | 47.440 | 47.360 | 47.440 | 47.440 | 33 |
| 2026-06-02 | 50.070 | 50.070 | 47.100 | 47.260 | 47.260 | 25 |
| 2026-06-01 | 47.700 | 50.090 | 47.700 | 50.080 | 50.080 | 22 |
| 2026-05-29 | 48.110 | 48.110 | 47.500 | 47.700 | 47.700 | 129,377 |
| 2026-05-28 | 47.770 | 47.770 | 47.520 | 47.740 | 47.740 | 3,190 |
| 2026-05-27 | 47.720 | 47.720 | 47.720 | 47.720 | 47.720 | 157 |
| 2026-05-26 | 46.150 | 47.400 | 46.150 | 47.310 | 47.310 | 300 |
| 2026-05-25 | 46.200 | 46.200 | 46.110 | 46.110 | 46.110 | 39 |
| 2026-05-22 | 46.840 | 47.360 | 46.840 | 47.360 | 47.360 | 158 |
| 2026-05-21 | 46.970 | 46.970 | 46.750 | 46.780 | 46.780 | 241 |
| 2026-05-20 | 47.040 | 47.040 | 46.950 | 47.000 | 47.000 | 74 |
| 2026-05-19 | 46.810 | 47.010 | 46.810 | 46.950 | 46.950 | 36 |
| 2026-05-18 | 47.050 | 47.100 | 46.830 | 46.950 | 46.950 | 374 |
| 2026-05-15 | 47.310 | 47.400 | 47.310 | 47.400 | 47.400 | 1,910 |
| 2026-05-14 | 47.010 | 47.170 | 47.010 | 47.050 | 47.050 | 18 |
| 2026-05-13 | 46.450 | 46.650 | 46.160 | 46.650 | 46.650 | 352 |
| 2026-05-12 | 46.380 | 46.380 | 46.150 | 46.150 | 46.150 | 263 |
| 2026-05-11 | 46.600 | 46.600 | 46.490 | 46.500 | 46.500 | 1,384 |
| 2026-05-08 | 46.600 | 46.650 | 46.450 | 46.600 | 46.600 | 184 |
| 2026-05-07 | 46.800 | 46.800 | 46.620 | 46.750 | 46.750 | 83 |
| 2026-05-06 | 46.860 | 46.860 | 46.860 | 46.860 | 46.860 | 62 |
| 2026-05-05 | 47.100 | 47.100 | 46.430 | 46.550 | 46.550 | 445 |
| 2026-05-04 | 47.490 | 47.750 | 47.400 | 47.750 | 47.750 | 129 |
| 2026-04-30 | 47.350 | 49.500 | 47.010 | 47.030 | 47.030 | 7,460 |
| 2026-04-29 | 47.360 | 47.360 | 47.280 | 47.280 | 47.280 | 50 |
| 2026-04-28 | 47.600 | 47.600 | 47.360 | 47.500 | 47.500 | 281 |
| 2026-04-27 | 47.640 | 47.640 | 47.550 | 47.550 | 47.550 | 735 |
| 2026-04-24 | 47.900 | 48.080 | 47.710 | 47.900 | 47.900 | 894 |
| 2026-04-23 | 47.530 | 47.900 | 47.490 | 47.900 | 47.900 | 114 |
| 2026-04-22 | 48.280 | 48.280 | 47.080 | 47.080 | 47.080 | 1,819 |
| 2026-04-20 | 47.890 | 47.910 | 47.650 | 47.850 | 47.850 | 387 |
← NewerPage 2 of 2 · 119 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.