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
2025-06-12	52.150	52.380	52.150	52.380	52.380	12
2025-06-11	52.120	52.160	52.120	52.160	52.160	201
2025-06-10	52.120	52.120	52.120	52.120	52.120	5
2025-06-09	52.200	52.200	52.200	52.200	52.200	14
2025-06-06	52.650	52.760	52.170	52.170	52.170	405
2025-06-05	53.080	53.080	53.080	53.080	53.080	184
2025-06-04	53.220	53.220	53.220	53.220	53.220	80
2025-06-03	53.600	53.600	53.600	53.600	53.600	9
2025-06-02	53.590	53.590	53.590	53.590	53.590	27
2025-05-30	53.500	54.000	53.500	54.000	54.000	135
2025-05-29	53.450	53.450	53.450	53.450	53.450	5,600
2025-05-27	53.250	53.250	53.250	53.250	53.250	59
2025-05-26	52.350	54.730	52.350	54.730	54.730	10
2025-05-23	54.150	54.150	53.440	53.640	53.640	426
2025-05-22	52.600	52.600	52.440	52.480	52.480	2,700
2025-05-21	53.050	53.050	52.770	52.770	52.770	551
2025-05-20	53.100	53.400	53.100	53.400	53.400	419
2025-05-19	52.980	52.980	52.980	52.980	52.980	1
2025-05-16	53.600	53.650	53.500	53.500	53.500	610
2025-05-15	53.440	53.440	53.320	53.340	53.340	1,900
2025-05-14	52.550	52.630	52.550	52.630	52.630	50
2025-05-13	53.110	53.110	52.500	52.500	52.500	46
2025-05-12	53.550	53.550	53.550	53.550	53.550	1
2025-05-09	53.580	53.580	53.430	53.430	53.430	20
2025-05-08	53.910	53.910	53.810	53.810	53.810	3
2025-05-06	53.810	54.150	53.810	54.150	54.150	74
2025-05-05	53.580	53.580	53.580	53.580	53.580	1
2025-05-02	53.850	54.510	53.610	53.610	53.610	112
2025-04-30	54.480	54.620	54.440	54.620	54.620	44
2025-04-28	53.950	53.950	53.950	53.950	53.950	1
2025-04-25	53.890	53.890	53.890	53.890	53.890	25
2025-04-24	54.000	54.030	53.850	54.030	54.030	1,908
2025-04-23	53.950	54.000	53.950	54.000	54.000	33
2025-04-22	54.230	54.230	54.110	54.110	54.110	9
2025-04-17	55.700	55.700	55.140	55.140	55.140	334
2025-04-16	55.720	55.720	55.680	55.680	55.680	479
2025-04-15	55.150	55.750	55.150	55.750	55.750	1,018
2025-04-14	55.120	55.120	55.120	55.120	55.120	1,000
2025-04-10	56.140	56.140	55.600	55.690	55.690	642
2025-04-09	56.000	56.000	55.570	55.570	55.570	218
2025-04-08	56.000	57.040	56.000	57.040	57.040	7
2025-04-07	56.500	56.800	55.860	55.860	55.860	22
2025-04-04	56.400	56.400	56.400	56.400	56.400	105
2025-04-03	54.150	54.150	54.150	54.150	54.150	265
2025-04-02	54.350	54.350	54.350	54.350	54.350	5
2025-04-01	61.930	61.930	54.200	54.360	54.360	796
2025-03-31	55.000	55.000	54.370	54.550	54.550	165
2025-03-27	54.400	54.400	54.400	54.400	54.400	1
2025-03-26	54.300	54.300	54.300	54.300	54.300	20
2025-03-25	54.120	54.120	54.120	54.120	54.120	5
2025-03-24	54.400	54.400	54.300	54.300	54.300	207
2025-03-21	54.330	54.400	54.330	54.400	54.400	43
2025-03-19	53.500	53.500	53.360	53.420	53.420	438
2025-03-18	53.900	53.900	53.590	53.590	53.590	570
2025-03-17	54.110	54.110	54.000	54.000	54.000	15
2025-03-14	54.250	54.250	54.250	54.250	54.250	20
2025-03-13	54.950	54.950	54.740	54.790	54.790	73
2025-03-12	55.880	55.880	55.130	55.140	55.140	4,010
2025-03-11	55.400	55.400	55.320	55.320	55.320	3,769
2025-03-10	54.990	55.250	54.990	55.250	55.250	528

← NewerPage 6 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.