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
2026-04-17	47.650	47.890	47.610	47.890	47.890	17
2026-04-16	47.790	47.900	47.660	47.800	47.800	761
2026-04-15	47.840	47.840	47.790	47.790	47.790	130
2026-04-14	47.790	47.790	47.550	47.610	47.610	107
2026-04-13	47.760	47.980	47.650	47.790	47.790	10,332
2026-04-10	48.160	48.160	47.780	47.830	47.830	109
2026-04-09	48.600	48.600	48.330	48.330	48.330	4,551
2026-04-08	48.550	48.690	48.550	48.620	48.620	30
2026-04-07	48.950	49.150	48.950	49.150	49.150	127
2026-04-06	48.980	49.120	48.940	49.040	49.040	268
2026-04-02	49.600	49.600	49.120	49.160	49.160	29,569
2026-04-01	49.660	49.660	49.660	49.660	49.660	1
2026-03-31	49.820	50.050	49.660	49.660	49.660	113,420
2026-03-30	49.920	50.140	49.920	50.020	50.020	6
2026-03-27	49.510	49.510	49.510	49.510	49.510	1
2026-03-26	49.730	49.730	49.730	49.730	49.730	2
2026-03-25	49.740	49.760	49.730	49.730	49.730	7
2026-03-24	49.890	49.890	49.890	49.890	49.890	1
2026-03-23	49.840	49.920	49.840	49.920	49.920	1,918
2026-03-20	50.190	50.240	50.070	50.070	50.070	229
2026-03-19	50.350	50.350	50.350	50.350	50.350	0
2026-03-18	50.290	50.290	49.950	49.950	49.950	56
2026-03-17	50.200	50.200	49.980	49.980	49.980	67
2026-03-16	50.470	51.000	50.470	51.000	51.000	97
2026-03-13	50.610	50.790	50.610	50.760	50.760	22
2026-03-11	49.800	49.800	49.520	49.520	49.520	6
2026-03-10	49.810	49.810	49.800	49.800	49.800	13
2026-03-09	50.470	50.470	49.980	49.980	49.980	41
2026-03-06	51.060	51.060	50.790	50.900	50.900	487
2026-03-05	50.620	50.890	50.620	50.810	50.810	843
2026-03-04	50.690	50.690	50.300	50.300	50.300	356
2026-03-03	50.880	51.290	50.870	51.290	51.290	1,154
2026-03-02	50.200	50.200	50.200	50.200	50.200	4
2026-02-27	50.540	50.540	50.200	50.200	50.200	64
2026-02-26	49.850	50.010	49.850	50.010	50.010	120
2026-02-25	49.930	50.190	49.850	49.850	49.850	1,192
2026-02-24	50.540	50.570	50.190	50.300	50.300	125
2026-02-23	50.660	50.660	50.350	50.350	50.350	109
2026-02-18	50.660	50.830	50.660	50.700	50.700	42
2026-02-13	50.660	50.920	50.660	50.920	50.920	691
2026-02-12	50.040	50.040	49.840	49.840	49.840	98
2026-02-11	49.840	49.990	49.840	49.990	49.990	75
2026-02-10	50.110	50.110	50.110	50.110	50.110	1
2026-02-09	49.930	49.930	49.730	49.730	49.730	165
2026-02-06	50.000	50.240	49.950	50.240	50.240	263
2026-02-05	50.230	50.750	50.230	50.750	50.750	702
2026-02-04	49.760	50.230	49.760	50.230	50.230	882
2026-02-03	49.840	50.050	49.730	50.010	50.010	72
2026-02-02	50.490	50.490	50.050	50.060	50.060	14
2026-01-30	50.410	50.490	50.410	50.490	50.490	22
2026-01-29	49.880	49.910	49.730	49.910	49.910	664
2026-01-28	50.000	50.000	49.740	49.830	49.830	524
2026-01-27	50.440	50.440	50.440	50.440	50.440	5
2026-01-26	50.780	50.780	50.700	50.700	50.700	14
2026-01-23	50.840	50.840	50.840	50.840	50.840	106
2026-01-21	50.900	50.900	50.900	50.900	50.900	1
2026-01-20	51.050	51.440	51.050	51.400	51.400	2,074
2026-01-19	51.050	51.050	51.050	51.050	51.050	1
2026-01-16	51.560	51.560	51.540	51.540	51.540	31
2026-01-14	52.190	52.190	52.190	52.190	52.190	78

← NewerPage 3 of 16 · 953 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.