iShares 7-10 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 53.970 | 54.000 | 53.970 | 54.000 | 54.000 | 1,456 |
| 2024-11-18 | 53.700 | 53.700 | 53.650 | 53.650 | 53.650 | 202 |
| 2024-11-14 | 54.000 | 54.150 | 54.000 | 54.150 | 54.150 | 13 |
| 2024-11-12 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 300 |
| 2024-11-11 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 6 |
| 2024-11-08 | 54.000 | 54.540 | 54.000 | 54.540 | 54.540 | 642 |
| 2024-11-07 | 53.050 | 53.500 | 52.900 | 53.500 | 53.500 | 941 |
| 2024-11-06 | 53.750 | 53.750 | 53.050 | 53.050 | 53.050 | 245 |
| 2024-11-05 | 54.300 | 54.300 | 54.060 | 54.060 | 54.060 | 59 |
| 2024-11-04 | 54.950 | 54.950 | 54.440 | 54.440 | 54.440 | 207 |
| 2024-11-01 | 51.870 | 54.650 | 51.870 | 54.550 | 54.550 | 125 |
| 2024-10-31 | 55.930 | 55.930 | 54.640 | 54.640 | 54.640 | 2 |
| 2024-10-30 | 54.560 | 54.830 | 54.560 | 54.640 | 54.640 | 22 |
| 2024-10-28 | 54.250 | 54.250 | 54.000 | 54.000 | 54.000 | 10 |
| 2024-10-25 | 54.000 | 54.100 | 54.000 | 54.100 | 54.100 | 17 |
| 2024-10-24 | 54.350 | 54.450 | 54.110 | 54.110 | 54.110 | 3,064 |
| 2024-10-23 | 54.200 | 54.200 | 54.200 | 54.200 | 54.200 | 5 |
| 2024-10-22 | 54.100 | 54.100 | 54.100 | 54.100 | 54.100 | 1 |
| 2024-10-21 | 54.800 | 54.800 | 54.250 | 54.300 | 54.300 | 794 |
| 2024-10-18 | 54.300 | 54.800 | 54.300 | 54.800 | 54.800 | 78 |
| 2024-10-17 | 56.360 | 56.360 | 54.490 | 54.500 | 54.500 | 10 |
| 2024-10-16 | 54.480 | 54.480 | 54.450 | 54.450 | 54.450 | 56 |
| 2024-10-15 | 55.000 | 55.000 | 54.210 | 54.250 | 54.250 | 220 |
| 2024-10-14 | 53.400 | 53.450 | 53.150 | 53.150 | 53.150 | 22 |
| 2024-10-10 | 53.650 | 53.650 | 53.470 | 53.470 | 53.470 | 12 |
| 2024-10-09 | 53.470 | 53.650 | 53.470 | 53.650 | 53.650 | 445 |
| 2024-10-08 | 53.050 | 53.050 | 52.950 | 53.000 | 53.000 | 535 |
| 2024-10-07 | 52.570 | 52.600 | 52.500 | 52.600 | 52.600 | 1,290 |
| 2024-10-04 | 53.500 | 53.500 | 52.680 | 52.680 | 52.680 | 41 |
| 2024-10-03 | 53.800 | 53.800 | 53.400 | 53.400 | 53.400 | 4,125 |
| 2024-10-02 | 53.460 | 53.500 | 53.460 | 53.500 | 53.500 | 21 |
| 2024-10-01 | 56.990 | 56.990 | 53.550 | 54.050 | 54.050 | 256 |
| 2024-09-30 | 53.720 | 57.000 | 53.720 | 57.000 | 57.000 | 6 |
| 2024-09-27 | 53.570 | 53.570 | 53.570 | 53.570 | 53.570 | 55 |
| 2024-09-26 | 53.550 | 53.600 | 53.250 | 53.250 | 53.250 | 23 |
| 2024-09-25 | 53.750 | 53.800 | 53.750 | 53.800 | 53.800 | 1,805 |
| 2024-09-24 | 53.550 | 53.750 | 53.550 | 53.750 | 53.750 | 5 |
| 2024-09-23 | 54.800 | 54.800 | 54.500 | 54.500 | 54.500 | 3,097 |
| 2024-09-20 | 53.550 | 54.450 | 53.550 | 54.450 | 54.450 | 588 |
| 2024-09-19 | 53.490 | 53.490 | 53.290 | 53.300 | 53.300 | 50 |
| 2024-09-18 | 53.900 | 54.050 | 53.600 | 53.850 | 53.850 | 2,384 |
| 2024-09-17 | 54.450 | 54.450 | 54.450 | 54.450 | 54.450 | 1 |
| 2024-09-16 | 55.140 | 55.140 | 54.540 | 54.540 | 54.540 | 227 |
| 2024-09-13 | 55.560 | 55.560 | 55.140 | 55.140 | 55.140 | 18 |
| 2024-09-12 | 55.690 | 55.770 | 55.550 | 55.560 | 55.560 | 428 |
| 2024-09-11 | 55.830 | 55.830 | 55.800 | 55.800 | 55.800 | 130 |
| 2024-09-10 | 55.120 | 55.980 | 55.120 | 55.980 | 55.980 | 53 |
| 2024-09-09 | 55.380 | 55.420 | 55.110 | 55.110 | 55.110 | 1,572 |
| 2024-09-06 | 54.900 | 54.900 | 54.900 | 54.900 | 54.900 | 35 |
| 2024-09-05 | 55.380 | 55.380 | 54.840 | 54.900 | 54.900 | 1,071 |
| 2024-09-04 | 55.000 | 55.250 | 55.000 | 55.150 | 55.150 | 123,352 |
| 2024-09-03 | 55.620 | 55.620 | 54.950 | 55.000 | 55.000 | 2,001 |
| 2024-09-02 | 56.150 | 56.150 | 55.060 | 55.060 | 55.060 | 6 |
| 2024-08-30 | 55.080 | 55.110 | 54.930 | 55.060 | 55.060 | 318 |
| 2024-08-29 | 55.050 | 55.050 | 54.700 | 54.790 | 54.790 | 1,571 |
| 2024-08-28 | 56.130 | 56.130 | 53.900 | 54.100 | 54.100 | 38 |
| 2024-08-27 | 53.650 | 53.790 | 53.450 | 53.790 | 53.790 | 742 |
| 2024-08-26 | 53.740 | 53.740 | 53.650 | 53.650 | 53.650 | 510 |
| 2024-08-23 | 53.720 | 53.850 | 53.500 | 53.700 | 53.700 | 646 |
| 2024-08-22 | 53.950 | 54.360 | 53.950 | 54.300 | 54.300 | 12,641 |
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.