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
2026-10-19	45.600	45.640	45.400	45.400	45.400	4,436
2026-10-16	46.500	46.500	45.700	45.840	45.840	4,567
2026-10-15	45.530	45.960	45.510	45.960	45.960	729,151
2026-10-14	44.950	45.320	44.950	45.260	45.260	254
2026-10-13	45.040	45.100	44.810	45.100	45.100	488
2026-10-09	44.680	44.680	44.580	44.650	44.650	405
2026-10-08	44.870	45.060	44.660	44.960	44.960	48,847
2026-10-07	44.490	44.740	44.490	44.740	44.740	6,620
2026-10-06	45.010	45.010	44.170	44.370	44.370	1,565
2026-10-05	45.590	45.590	44.110	44.560	44.560	133,494
2026-10-02	46.760	46.810	46.490	46.520	46.520	979
2026-10-01	46.050	46.500	46.050	46.500	46.500	969
2026-09-30	46.500	46.560	46.140	46.230	46.230	108,511
2026-09-29	46.780	46.790	46.680	46.790	46.790	980
2026-09-28	46.760	46.760	46.760	46.760	46.760	6
2026-09-25	46.990	46.990	46.680	46.760	46.760	627
2026-09-24	46.780	46.790	46.680	46.700	46.700	501
2026-09-23	46.770	46.780	46.510	46.510	46.510	542
2026-09-22	46.730	46.730	46.500	46.550	46.550	1,163
2026-09-21	46.450	46.680	46.450	46.620	46.620	260
2026-09-18	46.850	47.020	46.850	46.850	46.850	1,233
2026-09-17	47.130	47.130	46.310	46.310	46.310	3
2026-09-16	47.060	47.060	46.900	46.900	46.900	518
2026-09-15	46.890	47.080	46.780	47.080	47.080	533
2026-09-14	47.060	47.060	47.060	47.060	47.060	28
2026-09-11	46.530	46.580	46.500	46.580	46.580	59
2026-09-09	46.870	46.870	46.870	46.870	46.870	1
2026-09-08	47.190	47.190	46.820	46.870	46.870	1,826
2026-09-04	47.380	47.380	47.380	47.380	47.380	2
2026-09-03	47.110	47.200	47.110	47.200	47.200	69
2026-09-02	47.430	47.430	46.960	47.110	47.110	235
2026-09-01	48.610	49.320	47.390	47.430	47.430	138
2026-08-31	48.150	48.160	48.060	48.120	48.120	60
2026-08-28	48.300	48.370	48.300	48.320	48.320	2,223
2026-08-27	48.060	48.300	48.060	48.300	48.300	2,106
2026-08-26	48.290	48.290	48.110	48.110	48.110	261
2026-08-25	47.970	48.190	47.960	48.190	48.190	816
2026-08-24	47.950	47.990	47.850	47.990	47.990	8,806
2026-08-21	47.890	47.890	47.610	47.610	47.610	203
2026-08-20	48.300	48.370	48.300	48.370	48.370	3,466
2026-08-19	48.220	48.340	48.220	48.340	48.340	1,841,070
2026-08-18	48.350	48.500	48.350	48.490	48.490	36
2026-08-17	48.610	48.610	48.350	48.350	48.350	1,205
2026-08-14	48.610	48.610	48.610	48.610	48.610	69
2026-08-12	48.190	48.190	48.190	48.190	48.190	1,000
2026-08-11	47.490	48.000	47.490	48.000	48.000	101
2026-08-10	47.380	47.590	47.380	47.590	47.590	1,852
2026-08-07	47.410	47.410	47.310	47.310	47.310	265
2026-08-06	47.540	47.540	47.540	47.540	47.540	126
2026-08-04	47.550	47.560	47.460	47.550	47.550	9,320
2026-08-03	47.340	49.290	47.050	47.260	47.260	3,162
2026-07-31	47.110	47.170	47.110	47.170	47.170	1,001
2026-07-30	47.200	47.200	47.110	47.110	47.110	9
2026-07-29	47.980	48.000	47.890	47.890	47.890	1,310
2026-07-28	47.950	48.000	47.950	48.000	48.000	3,919
2026-07-27	47.110	47.110	47.110	47.110	47.110	2
2026-07-24	47.290	47.290	47.110	47.110	47.110	422
2026-07-23	47.040	47.240	47.040	47.240	47.240	116
2026-07-22	47.050	47.050	47.050	47.050	47.050	26
2026-07-21	47.380	47.380	47.200	47.200	47.200	331

Page 1 of 16 · 952 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.