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
2024-02-26	54.990	55.210	54.950	54.950	54.950	1,634
2024-02-23	55.000	55.000	55.000	55.000	55.000	11
2024-02-22	54.500	54.780	54.500	54.780	54.780	36
2024-02-21	54.500	54.500	54.500	54.500	54.500	97
2024-02-20	54.700	54.700	54.500	54.500	54.500	1,565
2024-02-19	55.000	55.000	55.000	55.000	55.000	250
2024-02-16	55.070	55.070	54.920	54.920	54.920	2,455
2024-02-15	54.760	54.800	54.760	54.800	54.800	901
2024-02-14	54.700	54.760	54.700	54.750	54.750	6,301
2024-02-09	54.880	54.880	54.660	54.660	54.660	1,177
2024-02-08	54.980	54.980	54.930	54.930	54.930	911
2024-02-07	54.790	54.820	54.700	54.820	54.820	102
2024-02-06	54.660	54.660	54.650	54.650	54.650	107
2024-02-05	54.950	55.030	54.840	54.840	54.840	846
2024-02-02	56.980	56.980	54.750	54.750	54.750	83
2024-01-31	54.770	54.770	54.520	54.580	54.580	8,921
2024-01-30	54.900	54.950	54.700	54.700	54.700	1,039
2024-01-29	54.750	54.750	54.750	54.750	54.750	125
2024-01-26	54.350	54.350	54.350	54.350	54.350	4
2024-01-25	54.350	54.510	54.350	54.420	54.420	666
2024-01-24	54.350	54.470	54.350	54.470	54.470	301
2024-01-23	55.050	55.050	54.680	54.680	54.680	1,185
2024-01-22	55.050	55.100	55.050	55.100	55.100	1,870
2024-01-19	54.520	54.520	54.350	54.380	54.380	308
2024-01-18	54.640	54.640	54.640	54.640	54.640	20
2024-01-17	54.450	54.450	54.390	54.390	54.390	221
2024-01-16	53.800	54.360	53.800	54.320	54.320	502
2024-01-15	54.240	54.240	53.800	53.800	53.800	202
2024-01-12	53.610	53.610	53.590	53.600	53.600	15
2024-01-11	53.870	53.870	53.770	53.770	53.770	530
2024-01-10	54.050	54.060	53.920	53.940	53.940	117
2024-01-09	53.920	54.220	53.920	54.210	54.210	544
2024-01-08	53.800	53.800	53.800	53.800	53.800	28
2024-01-05	54.390	54.390	53.700	53.870	53.870	774
2024-01-04	54.190	54.230	54.190	54.230	54.230	2,999
2024-01-03	54.190	54.300	54.190	54.300	54.300	50
2024-01-02	54.100	54.120	53.700	54.030	54.030	662
2023-12-28	54.100	54.100	54.100	54.100	54.100	1
2023-12-27	53.250	53.250	53.250	53.250	53.250	600
2023-12-26	53.410	53.410	53.100	53.160	53.160	1,068
2023-12-22	53.620	53.620	53.420	53.610	53.610	929
2023-12-21	54.010	54.010	53.610	53.880	53.880	259
2023-12-20	53.610	53.880	53.610	53.880	53.880	156
2023-12-19	53.770	53.770	53.490	53.510	53.510	443
2023-12-18	54.500	54.500	53.890	53.890	53.890	2,426
2023-12-15	54.980	54.980	54.500	54.890	54.890	638
2023-12-14	54.300	59.720	53.900	55.330	55.330	980
2023-12-13	54.500	54.550	54.420	54.420	54.420	492
2023-12-12	54.500	54.910	54.500	54.890	54.890	2,975
2023-12-11	54.650	54.650	54.600	54.600	54.600	614
2023-12-08	54.280	54.490	54.280	54.440	54.440	171
2023-12-07	53.990	54.250	53.900	54.240	54.240	405,579
2023-12-06	54.050	54.100	54.000	54.100	54.100	252
2023-12-05	54.450	54.670	54.440	54.440	54.440	542
2023-12-04	54.520	54.950	54.400	54.450	54.450	3,013
2023-12-01	55.000	55.000	55.000	55.000	55.000	10
2023-11-30	53.730	54.500	53.730	54.500	54.500	2
2023-11-29	54.090	54.090	54.060	54.060	54.060	22
2023-11-28	54.080	54.340	53.800	53.940	53.940	264
2023-11-27	54.120	54.260	54.120	54.260	54.260	24

← NewerPage 12 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.