iShares 0-1 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 60.450 | 60.680 | 60.450 | 60.580 | 60.580 | 1,892 |
| 2024-08-19 | 60.330 | 60.330 | 59.600 | 59.830 | 59.830 | 2,037 |
| 2024-08-16 | 60.270 | 60.600 | 60.270 | 60.510 | 60.510 | 3,879 |
| 2024-08-15 | 60.460 | 60.610 | 60.270 | 60.610 | 60.610 | 2,001 |
| 2024-08-14 | 60.280 | 60.460 | 60.100 | 60.460 | 60.460 | 553 |
| 2024-08-13 | 60.650 | 60.650 | 60.290 | 60.290 | 60.290 | 3,637 |
| 2024-08-12 | 60.530 | 60.840 | 60.480 | 60.840 | 60.840 | 823 |
| 2024-08-09 | 61.040 | 61.040 | 60.670 | 60.800 | 60.800 | 1,963 |
| 2024-08-08 | 62.150 | 62.150 | 61.480 | 61.480 | 61.480 | 1,489 |
| 2024-08-07 | 62.230 | 62.230 | 61.860 | 62.100 | 62.100 | 1,171 |
| 2024-08-06 | 62.860 | 62.860 | 62.100 | 62.230 | 62.230 | 7,899 |
| 2024-08-05 | 63.750 | 63.750 | 63.000 | 63.120 | 63.120 | 1,014 |
| 2024-08-02 | 62.860 | 63.010 | 62.860 | 62.970 | 62.970 | 218 |
| 2024-07-31 | 62.750 | 62.750 | 62.290 | 62.290 | 62.290 | 1,207 |
| 2024-07-30 | 64.500 | 64.500 | 62.250 | 62.250 | 62.250 | 27,937 |
| 2024-07-29 | 62.340 | 62.530 | 62.250 | 62.250 | 62.250 | 1,087 |
| 2024-07-26 | 62.580 | 62.580 | 62.500 | 62.520 | 62.520 | 2,060 |
| 2024-07-25 | 62.430 | 62.580 | 62.310 | 62.450 | 62.450 | 961 |
| 2024-07-24 | 62.280 | 62.620 | 62.040 | 62.620 | 62.620 | 11,110 |
| 2024-07-23 | 61.770 | 61.780 | 61.510 | 61.550 | 61.550 | 2,775 |
| 2024-07-22 | 61.940 | 61.940 | 61.260 | 61.520 | 61.520 | 638 |
| 2024-07-19 | 61.350 | 61.940 | 61.350 | 61.940 | 61.940 | 635 |
| 2024-07-18 | 61.220 | 61.700 | 61.220 | 61.700 | 61.700 | 2,044 |
| 2024-07-17 | 63.990 | 63.990 | 60.280 | 60.450 | 60.450 | 403 |
| 2024-07-16 | 59.980 | 60.130 | 59.810 | 59.820 | 59.820 | 6,080 |
| 2024-07-15 | 60.200 | 60.200 | 60.040 | 60.040 | 60.040 | 2,601 |
| 2024-07-12 | 60.100 | 60.310 | 59.870 | 60.040 | 60.040 | 93,893 |
| 2024-07-11 | 59.500 | 60.130 | 59.500 | 60.130 | 60.130 | 999 |
| 2024-07-10 | 59.500 | 59.740 | 59.500 | 59.740 | 59.740 | 287 |
| 2024-07-09 | 60.120 | 60.120 | 59.690 | 59.690 | 59.690 | 2,583 |
| 2024-07-08 | 60.530 | 60.530 | 60.340 | 60.340 | 60.340 | 351 |
| 2024-07-05 | 60.970 | 60.970 | 60.440 | 60.440 | 60.440 | 1,626 |
| 2024-07-03 | 62.270 | 62.270 | 60.960 | 61.600 | 61.600 | 917 |
| 2024-07-02 | 62.450 | 62.810 | 62.260 | 62.260 | 62.260 | 3,613 |
| 2024-07-01 | 60.730 | 62.880 | 60.120 | 61.730 | 61.730 | 1,691 |
| 2024-06-28 | 61.050 | 61.860 | 61.050 | 61.860 | 61.860 | 3,536 |
| 2024-06-27 | 61.010 | 61.010 | 60.740 | 60.740 | 60.740 | 4,890 |
| 2024-06-26 | 60.720 | 60.960 | 60.640 | 60.960 | 60.960 | 5,761 |
| 2024-06-25 | 59.800 | 60.260 | 59.800 | 60.150 | 60.150 | 27,535 |
| 2024-06-24 | 59.550 | 59.600 | 59.380 | 59.530 | 59.530 | 6,965 |
| 2024-06-21 | 59.980 | 60.250 | 59.980 | 60.200 | 60.200 | 3,297 |
| 2024-06-20 | 59.590 | 60.140 | 59.550 | 60.020 | 60.020 | 2,204 |
| 2024-06-19 | 60.250 | 60.250 | 60.000 | 60.000 | 60.000 | 1,043 |
| 2024-06-18 | 59.500 | 59.700 | 59.500 | 59.590 | 59.590 | 1,794 |
| 2024-06-17 | 59.750 | 59.760 | 59.750 | 59.750 | 59.750 | 49 |
| 2024-06-14 | 59.050 | 59.410 | 59.040 | 59.410 | 59.410 | 1,167 |
| 2024-06-13 | 59.400 | 59.400 | 59.400 | 59.400 | 59.400 | 5 |
| 2024-06-12 | 59.600 | 59.750 | 59.120 | 59.120 | 59.120 | 1,684 |
| 2024-06-11 | 59.000 | 59.180 | 58.960 | 59.080 | 59.080 | 10,513 |
| 2024-06-10 | 59.900 | 59.900 | 59.000 | 59.000 | 59.000 | 644 |
| 2024-06-07 | 58.250 | 58.330 | 58.250 | 58.330 | 58.330 | 570 |
| 2024-06-06 | 58.180 | 58.180 | 57.900 | 57.900 | 57.900 | 1,038 |
| 2024-06-05 | 58.200 | 58.460 | 58.180 | 58.460 | 58.460 | 594 |
| 2024-06-04 | 57.800 | 58.160 | 57.600 | 58.160 | 58.160 | 1,065 |
| 2024-06-03 | 57.620 | 58.150 | 56.160 | 58.150 | 58.150 | 2,172 |
| 2024-05-31 | 57.880 | 58.070 | 57.880 | 58.070 | 58.070 | 10 |
| 2024-05-29 | 57.340 | 57.340 | 57.340 | 57.340 | 57.340 | 1,900 |
| 2024-05-28 | 57.990 | 57.990 | 56.890 | 57.090 | 57.090 | 2,141 |
| 2024-05-27 | 57.900 | 58.000 | 57.900 | 58.000 | 58.000 | 593 |
| 2024-05-24 | 56.950 | 56.960 | 56.810 | 56.960 | 56.960 | 1,622 |
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.