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
2024-05-23	56.750	57.000	56.740	57.000	57.000	1,513
2024-05-22	56.810	56.870	56.750	56.800	56.800	373
2024-05-21	56.230	56.600	56.160	56.530	56.530	2,865
2024-05-20	56.450	56.500	56.360	56.360	56.360	908
2024-05-17	56.660	56.660	56.410	56.410	56.410	916
2024-05-16	56.660	56.690	56.650	56.690	56.690	530
2024-05-15	56.800	56.800	56.720	56.720	56.720	1,808
2024-05-14	56.710	56.710	56.540	56.690	56.690	1,878
2024-05-13	56.710	56.860	56.710	56.740	56.740	2,196
2024-05-10	56.850	56.850	56.850	56.850	56.850	80
2024-05-09	56.500	56.870	56.500	56.870	56.870	272
2024-05-08	55.870	56.160	55.870	56.160	56.160	1,984
2024-05-07	55.900	55.900	55.870	55.870	55.870	453
2024-05-06	55.870	55.900	55.870	55.900	55.900	666
2024-05-03	56.100	56.100	55.800	55.800	55.800	434
2024-05-02	57.310	57.310	55.330	55.330	55.330	60
2024-04-30	57.590	57.590	57.590	57.590	57.590	130
2024-04-29	56.620	56.620	56.590	56.590	56.590	800
2024-04-26	57.000	57.000	56.470	56.570	56.570	532
2024-04-25	57.100	57.170	57.000	57.150	57.150	1,942
2024-04-24	57.030	57.030	56.950	56.950	56.950	480
2024-04-23	57.310	57.320	56.600	56.600	56.600	98
2024-04-22	57.340	57.500	57.230	57.230	57.230	391
2024-04-19	57.840	57.840	57.320	57.340	57.340	952
2024-04-18	57.840	57.990	57.840	57.990	57.990	2,354
2024-04-17	57.940	57.940	57.570	57.570	57.570	1,176
2024-04-16	57.320	58.240	57.320	58.060	58.060	866
2024-04-15	57.280	57.300	57.120	57.180	57.180	591
2024-04-12	55.960	56.630	55.960	56.590	56.590	1,787
2024-04-11	55.850	56.160	55.850	56.160	56.160	94
2024-04-10	55.660	56.050	55.660	56.050	56.050	603
2024-04-09	55.340	55.340	55.220	55.280	55.280	1,778
2024-04-08	59.080	59.080	55.410	55.510	55.510	417
2024-04-05	55.800	55.800	55.750	55.750	55.750	55
2024-04-04	55.230	55.720	55.220	55.720	55.720	4,906
2024-04-03	55.950	55.950	55.570	55.570	55.570	542
2024-04-01	55.440	55.870	55.000	55.870	55.870	1,512
2024-03-28	55.180	55.440	55.180	55.440	55.440	731
2024-03-27	55.190	55.190	55.180	55.180	55.180	1,616
2024-03-26	55.150	55.150	55.150	55.150	55.150	2,868
2024-03-25	55.200	55.200	55.200	55.200	55.200	1
2024-03-22	55.200	55.300	55.200	55.300	55.300	295
2024-03-21	55.160	55.160	55.160	55.160	55.160	9
2024-03-20	55.180	55.180	55.180	55.180	55.180	40
2024-03-19	56.980	56.980	55.430	55.450	55.450	339
2024-03-18	55.210	55.560	55.210	55.560	55.560	1,182
2024-03-15	55.140	55.210	55.060	55.210	55.210	3,281
2024-03-14	54.900	55.140	54.870	55.140	55.140	3,466
2024-03-13	54.990	54.990	54.900	54.940	54.940	447
2024-03-12	55.010	55.010	55.010	55.010	55.010	7
2024-03-11	54.860	54.940	54.810	54.930	54.930	225
2024-03-08	54.860	55.020	54.860	54.990	54.990	227
2024-03-07	54.530	54.530	54.480	54.480	54.480	803
2024-03-06	54.530	54.600	54.530	54.600	54.600	330
2024-03-05	54.570	54.710	54.520	54.520	54.520	331
2024-03-04	55.770	55.770	54.470	54.510	54.510	783
2024-03-01	55.010	55.010	54.600	54.600	54.600	569
2024-02-29	55.080	55.290	54.930	54.930	54.930	40
2024-02-28	54.750	54.750	54.750	54.750	54.750	100
2024-02-27	54.770	54.770	54.460	54.460	54.460	101

← NewerPage 11 of 18 · 1,072 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.