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
2026-01-13	51.900	51.900	51.900	51.900	51.900	6
2026-01-12	51.790	51.790	51.790	51.790	51.790	40
2026-01-09	51.800	51.800	51.600	51.600	51.600	2,020
2026-01-07	51.900	51.900	51.900	51.900	51.900	96
2026-01-06	51.770	51.880	51.770	51.880	51.880	36
2026-01-05	52.230	52.230	52.000	52.000	52.000	300
2026-01-02	53.990	53.990	52.190	52.190	52.190	24
2025-12-29	53.770	53.990	53.770	53.990	53.990	3
2025-12-23	53.340	53.340	53.150	53.150	53.150	1,149
2025-12-22	53.340	53.710	53.260	53.710	53.710	4,038
2025-12-18	53.640	53.640	53.450	53.450	53.450	13
2025-12-17	53.020	53.020	53.020	53.020	53.020	6
2025-12-16	55.000	55.000	52.550	52.550	52.550	12
2025-12-15	52.200	52.200	52.150	52.150	52.150	300
2025-12-10	52.450	52.890	52.450	52.700	52.700	996
2025-12-09	52.400	52.400	52.400	52.400	52.400	3
2025-12-08	52.050	52.400	52.050	52.200	52.200	294
2025-12-04	51.410	51.410	51.160	51.400	51.400	61,561
2025-12-03	51.510	51.570	51.410	51.410	51.410	40
2025-12-02	51.840	51.840	51.840	51.840	51.840	3
2025-12-01	51.850	51.890	51.650	51.890	51.890	134
2025-11-28	52.200	52.200	51.850	51.850	51.850	779
2025-11-27	51.200	51.200	49.260	49.260	49.260	800
2025-11-24	52.400	52.400	52.350	52.350	52.350	49
2025-11-21	52.290	52.350	52.290	52.350	52.350	121
2025-11-19	51.550	51.550	51.550	51.550	51.550	22
2025-11-17	51.250	51.250	51.250	51.250	51.250	860
2025-11-14	51.400	51.400	51.200	51.200	51.200	8
2025-11-13	51.050	51.190	51.050	51.190	51.190	65
2025-11-11	51.150	51.150	51.050	51.050	51.050	26
2025-11-10	51.200	51.200	51.200	51.200	51.200	5
2025-11-07	53.000	53.000	53.000	53.000	53.000	17
2025-11-06	51.500	51.710	51.500	51.710	51.710	114
2025-11-05	52.050	52.050	51.590	51.590	51.590	55
2025-11-04	52.060	52.060	52.060	52.060	52.060	25
2025-11-03	51.700	51.700	51.550	51.550	51.550	41
2025-10-31	52.500	52.500	52.500	52.500	52.500	1
2025-10-29	52.100	52.100	51.900	51.900	51.900	3,003
2025-10-28	52.310	52.310	52.310	52.310	52.310	7
2025-10-27	52.160	52.450	52.160	52.400	52.400	14,580
2025-10-24	52.460	52.460	52.460	52.460	52.460	5,718
2025-10-23	52.400	52.400	52.400	52.400	52.400	1
2025-10-22	52.850	52.850	52.850	52.850	52.850	13,434
2025-10-21	52.560	52.560	52.560	52.560	52.560	210
2025-10-20	52.500	52.500	52.440	52.440	52.440	10
2025-10-17	53.270	53.270	52.560	52.560	52.560	1,722
2025-10-15	52.950	52.950	52.950	52.950	52.950	70
2025-10-14	53.350	53.350	53.060	53.160	53.160	114
2025-10-13	52.960	53.000	52.950	53.000	53.000	1,269
2025-10-10	51.850	53.430	51.850	53.330	53.330	150
2025-10-09	51.510	51.710	51.510	51.700	51.700	277
2025-10-08	51.510	51.600	51.460	51.460	51.460	136
2025-10-07	51.450	51.650	51.430	51.650	51.650	4,630
2025-10-06	51.300	51.300	51.150	51.150	51.150	3,923
2025-10-03	51.500	51.500	51.500	51.500	51.500	84
2025-10-02	51.360	51.900	51.360	51.610	51.610	129
2025-09-30	51.600	51.600	51.310	51.350	51.350	86
2025-09-29	51.250	51.250	51.250	51.250	51.250	190
2025-09-26	51.550	51.550	51.250	51.250	51.250	543
2025-09-24	51.100	51.500	51.100	51.500	51.500	16

← NewerPage 4 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.