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
2025-09-23	51.550	51.550	51.100	51.100	51.100	13
2025-09-22	51.550	51.550	51.550	51.550	51.550	10
2025-09-18	51.200	51.450	51.120	51.450	51.450	1,598
2025-09-17	51.510	51.700	51.480	51.480	51.480	34
2025-09-15	51.840	51.850	51.840	51.850	51.850	196
2025-09-12	51.840	52.000	51.840	52.000	52.000	922
2025-09-11	52.550	52.550	52.330	52.350	52.350	15
2025-09-10	52.550	52.550	52.400	52.400	52.400	333
2025-09-09	52.610	52.610	52.600	52.600	52.600	412
2025-09-08	52.700	52.700	52.460	52.460	52.460	48
2025-09-05	52.200	52.210	52.200	52.210	52.210	22
2025-09-03	52.280	52.280	52.280	52.280	52.280	100
2025-09-02	53.000	53.000	53.000	53.000	53.000	39
2025-09-01	52.050	52.050	51.880	51.880	51.880	10
2025-08-29	52.260	52.500	52.050	52.050	52.050	212
2025-08-28	51.850	51.950	51.850	51.900	51.900	3,746
2025-08-26	51.850	51.850	51.850	51.850	51.850	100
2025-08-25	51.600	51.900	51.600	51.900	51.900	120
2025-08-22	52.000	52.000	52.000	52.000	52.000	1
2025-08-21	52.050	52.050	52.050	52.050	52.050	2
2025-08-20	52.350	52.400	52.350	52.400	52.400	277
2025-08-19	52.000	52.350	52.000	52.350	52.350	27
2025-08-15	51.550	51.550	51.300	51.500	51.500	216
2025-08-14	51.850	51.850	51.850	51.850	51.850	2
2025-08-13	51.550	51.750	51.550	51.650	51.650	875
2025-08-12	51.650	51.650	51.500	51.500	51.500	85
2025-08-11	51.810	51.810	51.810	51.810	51.810	115
2025-08-08	51.600	51.600	51.600	51.600	51.600	6,225
2025-08-06	52.170	52.170	52.170	52.170	52.170	100
2025-08-05	52.850	52.850	52.850	52.850	52.850	505
2025-08-04	52.620	52.620	52.620	52.620	52.620	5
2025-08-01	52.900	52.900	52.900	52.900	52.900	5
2025-07-31	53.550	53.550	52.900	52.900	52.900	232
2025-07-29	52.900	52.900	52.900	52.900	52.900	200
2025-07-28	52.900	52.900	52.900	52.900	52.900	1,000
2025-07-25	52.800	52.800	52.800	52.800	52.800	9
2025-07-24	52.210	52.210	52.210	52.210	52.210	11
2025-07-23	52.650	52.650	52.650	52.650	52.650	300
2025-07-22	52.850	53.000	52.850	53.000	53.000	46
2025-07-21	52.850	52.850	52.850	52.850	52.850	152
2025-07-18	52.400	52.550	52.300	52.550	52.550	544
2025-07-17	52.450	52.450	52.300	52.300	52.300	308
2025-07-16	52.350	52.450	52.160	52.450	52.450	1,055
2025-07-15	52.350	52.350	52.340	52.340	52.340	76
2025-07-14	52.660	52.660	52.660	52.660	52.660	100
2025-07-10	52.350	52.600	52.350	52.600	52.600	568
2025-07-09	52.210	52.210	52.210	52.210	52.210	1
2025-07-08	51.720	51.720	51.390	51.390	51.390	2
2025-07-02	51.800	51.800	51.720	51.720	51.720	207
2025-07-01	52.100	52.100	52.100	52.100	52.100	15
2025-06-30	52.140	52.150	52.100	52.150	52.150	141
2025-06-27	52.500	52.500	52.500	52.500	52.500	180
2025-06-26	52.420	52.500	52.320	52.500	52.500	786
2025-06-25	51.500	52.780	51.500	52.640	52.640	409
2025-06-23	52.600	52.600	52.500	52.500	52.500	41
2025-06-20	51.750	52.050	51.750	52.050	52.050	115
2025-06-18	52.160	52.160	51.800	51.800	51.800	2,748
2025-06-17	51.750	51.900	51.750	51.900	51.900	322
2025-06-16	52.110	52.110	51.750	51.750	51.750	12
2025-06-13	52.310	52.310	52.120	52.120	52.120	23

← NewerPage 5 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.