iShares 7-10 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 53.300 | 53.750 | 53.300 | 53.700 | 53.700 | 3,318 |
| 2024-08-20 | 53.200 | 53.650 | 53.050 | 53.300 | 53.300 | 2,030 |
| 2024-08-19 | 52.750 | 52.750 | 52.400 | 52.400 | 52.400 | 209 |
| 2024-08-16 | 52.800 | 53.250 | 52.800 | 53.100 | 53.100 | 867 |
| 2024-08-15 | 53.000 | 53.250 | 52.750 | 53.250 | 53.250 | 866 |
| 2024-08-14 | 53.000 | 53.450 | 53.000 | 53.450 | 53.450 | 51 |
| 2024-08-13 | 53.750 | 53.750 | 53.150 | 53.150 | 53.150 | 2,810 |
| 2024-08-12 | 53.110 | 53.210 | 52.850 | 53.210 | 53.210 | 552 |
| 2024-08-09 | 53.260 | 53.300 | 53.110 | 53.120 | 53.120 | 1,679 |
| 2024-08-07 | 54.610 | 54.610 | 54.100 | 54.200 | 54.200 | 219 |
| 2024-08-06 | 55.580 | 55.580 | 54.670 | 54.670 | 54.670 | 23 |
| 2024-08-05 | 57.000 | 57.060 | 56.040 | 56.200 | 56.200 | 380 |
| 2024-08-02 | 55.680 | 55.680 | 55.580 | 55.580 | 55.580 | 8 |
| 2024-08-01 | 54.150 | 55.200 | 54.100 | 55.000 | 55.000 | 1,187 |
| 2024-07-31 | 53.700 | 53.700 | 53.220 | 53.500 | 53.500 | 12 |
| 2024-07-30 | 53.590 | 53.780 | 53.220 | 53.700 | 53.700 | 112 |
| 2024-07-29 | 53.620 | 53.910 | 53.600 | 53.600 | 53.600 | 71 |
| 2024-07-26 | 53.600 | 53.600 | 53.600 | 53.600 | 53.600 | 1 |
| 2024-07-25 | 53.550 | 53.690 | 53.360 | 53.550 | 53.550 | 27 |
| 2024-07-24 | 53.300 | 53.500 | 53.220 | 53.500 | 53.500 | 89 |
| 2024-07-23 | 52.700 | 52.700 | 52.700 | 52.700 | 52.700 | 1 |
| 2024-07-22 | 52.710 | 52.750 | 52.540 | 52.750 | 52.750 | 33 |
| 2024-07-19 | 52.710 | 52.960 | 52.710 | 52.960 | 52.960 | 13 |
| 2024-07-18 | 52.710 | 52.710 | 52.710 | 52.710 | 52.710 | 1 |
| 2024-07-17 | 51.850 | 52.150 | 51.850 | 52.150 | 52.150 | 87,011 |
| 2024-07-16 | 51.460 | 51.840 | 51.200 | 51.750 | 51.750 | 3,442 |
| 2024-07-15 | 51.460 | 51.620 | 51.460 | 51.530 | 51.530 | 8,009 |
| 2024-07-12 | 51.700 | 51.700 | 51.700 | 51.700 | 51.700 | 7 |
| 2024-07-11 | 51.330 | 51.670 | 51.330 | 51.580 | 51.580 | 92,001 |
| 2024-07-10 | 50.660 | 51.060 | 50.660 | 51.060 | 51.060 | 2,751 |
| 2024-07-09 | 51.180 | 51.180 | 50.850 | 50.850 | 50.850 | 12 |
| 2024-07-08 | 51.660 | 51.660 | 51.370 | 51.500 | 51.500 | 17 |
| 2024-07-05 | 51.900 | 51.900 | 51.400 | 51.400 | 51.400 | 58,785 |
| 2024-07-04 | 51.900 | 51.900 | 51.900 | 51.900 | 51.900 | 1 |
| 2024-07-03 | 52.510 | 52.510 | 52.200 | 52.200 | 52.200 | 381 |
| 2024-07-02 | 52.500 | 53.150 | 52.500 | 52.750 | 52.750 | 4,330 |
| 2024-07-01 | 51.900 | 52.450 | 51.900 | 52.450 | 52.450 | 608 |
| 2024-06-27 | 54.370 | 54.370 | 51.900 | 51.900 | 51.900 | 625 |
| 2024-06-26 | 51.710 | 51.780 | 51.680 | 51.780 | 51.780 | 2,012 |
| 2024-06-25 | 51.270 | 51.520 | 51.270 | 51.520 | 51.520 | 1,503 |
| 2024-06-24 | 51.040 | 51.040 | 50.700 | 50.780 | 50.780 | 47,202 |
| 2024-06-21 | 51.290 | 51.290 | 51.290 | 51.290 | 51.290 | 1 |
| 2024-06-20 | 50.800 | 51.040 | 50.800 | 51.040 | 51.040 | 143 |
| 2024-06-19 | 51.600 | 51.800 | 51.600 | 51.800 | 51.800 | 145 |
| 2024-06-18 | 51.400 | 51.600 | 51.400 | 51.600 | 51.600 | 7,774 |
| 2024-06-17 | 50.750 | 51.040 | 50.750 | 51.040 | 51.040 | 653 |
| 2024-06-14 | 50.930 | 50.930 | 50.910 | 50.910 | 50.910 | 103 |
| 2024-06-12 | 50.700 | 50.710 | 50.550 | 50.550 | 50.550 | 635 |
| 2024-06-11 | 49.650 | 49.700 | 49.630 | 49.700 | 49.700 | 656 |
| 2024-06-10 | 50.690 | 50.690 | 49.660 | 49.740 | 49.740 | 284 |
| 2024-06-07 | 49.170 | 49.300 | 49.140 | 49.300 | 49.300 | 2,101 |
| 2024-06-06 | 49.370 | 49.500 | 49.170 | 49.500 | 49.500 | 764 |
| 2024-06-05 | 49.500 | 49.600 | 49.500 | 49.600 | 49.600 | 6 |
| 2024-06-04 | 49.500 | 49.640 | 49.500 | 49.600 | 49.600 | 3,233 |
| 2024-06-03 | 48.950 | 48.950 | 48.700 | 48.700 | 48.700 | 43 |
| 2024-05-31 | 47.830 | 48.950 | 47.830 | 48.950 | 48.950 | 231 |
| 2024-05-29 | 47.850 | 47.850 | 47.830 | 47.830 | 47.830 | 12 |
| 2024-05-28 | 47.700 | 47.750 | 47.700 | 47.750 | 47.750 | 45 |
| 2024-05-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2 |
| 2024-05-24 | 48.050 | 48.050 | 48.050 | 48.050 | 48.050 | 11 |
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.