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
2025-03-07	54.750	55.050	54.750	54.990	54.990	852
2025-03-06	54.520	54.750	54.350	54.750	54.750	694
2025-02-28	55.500	57.000	55.500	57.000	57.000	38
2025-02-27	54.960	54.960	54.960	54.960	54.960	64
2025-02-25	54.680	54.680	54.490	54.520	54.520	166
2025-02-24	53.950	54.130	53.910	54.130	54.130	342
2025-02-20	53.300	53.300	52.940	52.940	52.940	367
2025-02-19	53.120	53.120	53.120	53.120	53.120	10
2025-02-18	53.290	53.350	53.290	53.350	53.350	764
2025-02-17	57.000	57.000	57.000	57.000	57.000	3
2025-02-14	53.700	53.840	53.700	53.840	53.840	1,408
2025-02-13	53.250	53.760	53.250	53.760	53.760	116
2025-02-12	53.720	53.720	53.250	53.250	53.250	28
2025-02-11	53.990	54.050	53.660	53.720	53.720	125
2025-02-10	54.000	54.000	53.990	53.990	53.990	91
2025-02-07	53.950	53.970	53.250	53.970	53.970	23
2025-02-06	53.950	53.950	53.950	53.950	53.950	501
2025-02-04	54.080	54.080	53.800	53.800	53.800	39
2025-01-31	54.850	54.850	54.400	54.400	54.400	5
2025-01-30	54.730	54.730	54.590	54.590	54.590	351
2025-01-29	54.640	54.640	54.640	54.640	54.640	366
2025-01-28	54.820	54.820	54.700	54.700	54.700	23
2025-01-27	54.700	54.840	54.700	54.840	54.840	48
2025-01-24	55.000	55.000	54.250	54.530	54.530	21
2025-01-23	54.600	54.600	54.600	54.600	54.600	489
2025-01-22	55.350	55.350	54.920	55.070	55.070	981
2025-01-21	55.800	55.800	55.800	55.800	55.800	330
2025-01-17	56.520	56.520	56.000	56.000	56.000	125
2025-01-16	55.350	56.080	55.350	56.080	56.080	76
2025-01-13	55.760	55.760	55.440	55.440	55.440	60
2025-01-10	55.680	55.680	55.530	55.580	55.580	864
2025-01-09	56.460	56.460	54.000	54.000	54.000	138
2025-01-08	56.580	56.580	56.180	56.460	56.460	20
2025-01-07	56.310	56.310	55.710	55.710	55.710	74
2025-01-06	56.510	56.510	56.510	56.510	56.510	12
2025-01-03	57.240	57.240	57.240	57.240	57.240	1
2025-01-02	57.400	57.400	57.120	57.120	57.120	34
2024-12-30	60.000	60.050	57.390	57.400	57.400	197
2024-12-27	57.180	57.180	57.180	57.180	57.180	1
2024-12-26	57.000	57.180	56.820	57.120	57.120	26,403
2024-12-23	56.900	57.180	56.900	57.180	57.180	190
2024-12-20	56.610	56.630	56.320	56.320	56.320	37
2024-12-19	56.900	57.300	56.640	56.640	56.640	237
2024-12-18	57.660	58.020	57.660	58.020	58.020	3,104
2024-12-17	57.200	57.240	57.200	57.240	57.240	4,514
2024-12-16	56.000	57.090	56.000	56.810	56.810	18,070
2024-12-13	57.000	63.780	56.570	63.780	63.780	8,781
2024-12-12	58.230	58.230	56.790	56.790	56.790	3
2024-12-11	56.820	56.820	56.690	56.690	56.690	8,809
2024-12-10	57.300	57.370	57.180	57.180	57.180	100
2024-12-04	57.390	57.420	57.120	57.420	57.420	14
2024-12-03	57.660	57.660	57.390	57.390	57.390	217
2024-12-02	57.600	57.830	57.310	57.430	57.430	132
2024-11-29	56.500	57.620	56.500	56.870	56.870	1,084
2024-11-28	55.900	55.900	54.600	55.900	55.900	376
2024-11-27	55.600	56.200	55.000	55.900	55.900	5,859
2024-11-26	54.800	54.850	54.800	54.800	54.800	91
2024-11-25	54.400	54.750	54.400	54.750	54.750	3,769
2024-11-22	54.440	54.600	54.350	54.600	54.600	140
2024-11-21	54.800	54.800	54.250	54.250	54.250	122

← NewerPage 7 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.