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
2023-11-27	54.120	54.260	54.120	54.260	54.260	24
2023-11-24	54.150	54.250	54.120	54.230	54.230	1,047
2023-11-23	55.000	63.820	53.980	53.980	53.980	946
2023-11-22	54.080	54.570	54.080	54.320	54.320	14,142
2023-11-21	54.060	54.270	53.980	54.190	54.190	17,440
2023-11-20	53.950	53.950	53.740	53.780	53.780	30,106
2023-11-17	53.800	54.200	53.800	54.060	54.060	361
2023-11-16	53.610	53.950	53.500	53.720	53.720	846
2023-11-14	54.070	54.070	53.600	53.610	53.610	2,740
2023-11-13	54.610	54.610	54.210	54.250	54.250	4,420
2023-11-10	54.300	54.510	54.160	54.510	54.510	195
2023-11-09	54.170	54.290	54.070	54.290	54.290	4,959
2023-11-08	53.980	53.980	53.870	53.940	53.940	63
2023-11-07	53.760	53.850	53.660	53.680	53.680	25,154
2023-11-06	54.070	54.070	53.910	53.910	53.910	2,530
2023-11-03	54.500	54.500	53.900	54.070	54.070	3,048
2023-11-01	56.980	56.980	55.320	55.320	55.320	120
2023-10-31	56.990	56.990	56.990	56.990	56.990	70
2023-10-30	55.250	55.790	55.180	55.790	55.790	2,292
2023-10-27	55.090	55.350	54.640	55.350	55.350	757
2023-10-26	55.330	55.330	55.210	55.220	55.220	232
2023-10-25	55.180	55.310	55.090	55.220	55.220	5,019
2023-10-24	55.460	55.460	55.180	55.180	55.180	67
2023-10-23	55.420	55.460	55.190	55.460	55.460	420
2023-10-20	55.950	55.950	55.520	55.650	55.650	29
2023-10-19	55.990	55.990	55.470	55.740	55.740	236
2023-10-18	55.900	55.900	55.690	55.690	55.690	1,165
2023-10-17	55.850	55.850	55.330	55.600	55.600	3,388
2023-10-16	55.760	55.860	55.760	55.860	55.860	1,267
2023-10-13	55.590	55.690	55.590	55.690	55.690	13
2023-10-11	55.500	55.910	55.500	55.590	55.590	402
2023-10-10	56.360	56.360	55.740	55.860	55.860	88
2023-10-09	57.260	57.260	56.750	56.750	56.750	844
2023-10-06	57.160	57.160	56.780	56.780	56.780	496
2023-10-05	57.050	57.050	57.050	57.050	57.050	10
2023-10-04	56.610	56.620	56.420	56.600	56.600	104
2023-10-03	55.740	56.940	55.740	56.620	56.620	1,819
2023-10-02	56.290	56.350	56.120	56.120	56.120	66
2023-09-29	55.480	55.640	55.170	55.570	55.570	719
2023-09-28	55.930	55.930	55.650	55.800	55.800	3,579
2023-09-27	55.260	55.860	55.170	55.690	55.690	3,454
2023-09-26	54.900	55.080	54.820	55.080	55.080	3,385
2023-09-25	54.760	54.950	54.760	54.950	54.950	2,051
2023-09-22	54.340	54.510	54.340	54.510	54.510	70
2023-09-21	53.980	54.510	53.980	54.510	54.510	4,889
2023-09-20	53.570	53.870	53.500	53.870	53.870	609
2023-09-19	53.550	53.870	53.550	53.850	53.850	130
2023-09-18	53.590	53.670	53.500	53.670	53.670	2,132
2023-09-15	53.850	53.850	53.700	53.820	53.820	4,792
2023-09-14	54.070	54.070	53.720	53.860	53.860	3,163
2023-09-13	54.530	54.530	54.120	54.270	54.270	739
2023-09-12	54.630	54.630	54.590	54.590	54.590	368
2023-09-11	54.500	54.500	54.340	54.460	54.460	1,536
2023-09-08	54.910	54.980	54.910	54.980	54.980	529
2023-09-06	55.880	55.880	54.740	54.910	54.910	1,926
2023-09-05	55.880	56.490	55.880	56.350	56.350	497
2023-09-04	56.000	56.000	56.000	56.000	56.000	29
2023-09-01	56.000	56.000	56.000	56.000	56.000	535
2023-08-31	54.330	54.620	54.330	54.620	54.620	115
2023-08-30	53.840	53.920	53.840	53.920	53.920	532

← NewerPage 13 of 18 · 1,073 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.