iShares 0-1 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	55.990	56.160	55.780	55.860	55.860	3,745
2026-10-16	56.260	56.280	56.000	56.000	56.000	1,966
2026-10-15	55.680	56.300	55.600	56.260	56.260	2,031
2026-10-14	55.750	55.990	55.380	55.990	55.990	9,470
2026-10-13	55.000	55.500	55.000	55.350	55.350	4,078
2026-10-09	58.250	58.250	55.000	55.000	55.000	1,738
2026-10-08	55.680	55.680	55.110	55.520	55.520	3,036
2026-10-07	54.760	55.400	54.760	55.400	55.400	4,523
2026-10-06	54.880	55.010	54.700	54.750	54.750	17,982
2026-10-05	55.120	55.200	54.660	55.020	55.020	8,141
2026-10-02	57.610	57.780	57.360	57.360	57.360	555
2026-10-01	60.280	60.280	56.760	57.910	57.910	2,527
2026-09-30	57.060	60.370	56.820	60.370	60.370	754
2026-09-29	57.300	57.920	57.300	57.700	57.700	938
2026-09-28	57.420	57.600	57.300	57.300	57.300	1,208
2026-09-25	57.380	57.540	56.060	56.060	56.060	711
2026-09-24	57.180	57.380	56.820	57.120	57.120	262
2026-09-23	56.400	57.120	56.400	56.830	56.830	759
2026-09-22	56.340	56.460	56.280	56.280	56.280	1,266
2026-09-21	56.540	56.540	56.220	56.220	56.220	2,292
2026-09-18	57.050	57.210	56.800	57.210	57.210	16,738
2026-09-17	57.080	57.080	56.790	56.790	56.790	1,329
2026-09-16	57.000	57.060	56.920	56.940	56.940	174
2026-09-15	57.210	57.210	56.280	56.920	56.920	5,706
2026-09-14	57.150	57.150	56.640	56.820	56.820	912
2026-09-11	56.040	56.640	55.740	56.580	56.580	1,022
2026-09-10	56.520	56.520	56.040	56.200	56.200	1,580
2026-09-09	56.220	56.400	55.980	56.400	56.400	1,117
2026-09-08	56.220	56.220	55.860	55.980	55.980	2,161
2026-09-04	56.700	56.700	56.280	56.400	56.400	717
2026-09-03	56.250	56.340	55.980	56.100	56.100	3,247
2026-09-02	57.090	58.750	56.040	56.250	56.250	7,850
2026-09-01	56.510	60.370	56.480	56.520	56.520	4,318
2026-08-31	57.100	57.660	57.030	57.660	57.660	4,203
2026-08-28	57.430	57.660	57.420	57.610	57.610	159
2026-08-27	57.000	57.190	56.950	57.060	57.060	117
2026-08-26	56.830	57.000	56.760	56.760	56.760	114
2026-08-25	56.840	56.840	56.700	56.700	56.700	792
2026-08-24	56.520	57.180	56.520	57.000	57.000	5,537
2026-08-21	57.000	57.100	56.600	56.640	56.640	5,753
2026-08-20	57.200	57.300	57.120	57.180	57.180	1,516
2026-08-19	58.240	58.240	56.760	56.780	56.780	4,680
2026-08-18	57.250	57.710	57.180	57.660	57.660	3,267
2026-08-17	57.490	57.660	57.060	57.300	57.300	11,685
2026-08-14	57.480	57.900	57.360	57.490	57.490	3,047
2026-08-13	57.000	57.330	57.000	57.120	57.120	2,199
2026-08-12	56.760	57.180	56.760	57.000	57.000	1,694
2026-08-11	56.480	57.120	56.480	56.760	56.760	3,683
2026-08-10	56.690	57.000	55.980	57.000	57.000	3,314
2026-08-07	56.220	56.330	56.040	56.120	56.120	3,201
2026-08-06	56.310	56.310	56.210	56.210	56.210	53
2026-08-05	56.280	56.640	56.080	56.530	56.530	856
2026-08-04	56.300	56.880	56.160	56.640	56.640	5,869
2026-08-03	56.450	59.100	55.560	56.760	56.760	4,958
2026-07-31	56.510	56.510	55.860	56.450	56.450	1,214
2026-07-30	56.160	56.160	55.780	55.950	55.950	4,706
2026-07-29	56.580	56.640	56.160	56.220	56.220	3,553
2026-07-28	56.490	56.580	55.930	55.930	55.930	4,031
2026-07-27	58.190	58.190	56.260	56.260	56.260	238
2026-07-24	55.800	56.160	55.800	55.980	55.980	3,649

Page 1 of 18 · 1,071 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.