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
2023-08-28	54.100	54.100	53.840	53.840	53.840	518
2023-08-25	54.120	54.180	53.680	53.730	53.730	8,038
2023-08-24	53.840	53.990	53.840	53.990	53.990	1,761
2023-08-23	54.360	54.360	53.610	53.800	53.800	1,554
2023-08-22	55.110	55.110	54.500	54.500	54.500	127
2023-08-21	54.750	55.160	54.750	54.970	54.970	3,224
2023-08-18	54.820	54.820	54.750	54.750	54.750	35,891
2023-08-17	54.820	55.100	54.820	55.100	55.100	290
2023-08-16	55.020	55.060	54.730	55.060	55.060	980
2023-08-15	55.030	55.100	54.810	55.100	55.100	2,009
2023-08-14	54.360	54.710	54.360	54.670	54.670	2,134
2023-08-11	54.070	54.080	53.880	54.060	54.060	968
2023-08-10	53.700	53.780	53.380	53.780	53.780	3,913
2023-08-09	53.880	54.170	53.880	54.140	54.140	2,971
2023-08-08	54.070	54.150	54.010	54.050	54.050	6,117
2023-08-07	53.920	54.070	53.880	54.070	54.070	2,813
2023-08-04	53.720	53.720	53.360	53.660	53.660	468,870
2023-08-03	53.640	53.980	53.500	53.980	53.980	144,058
2023-08-01	52.570	53.100	52.570	53.100	53.100	3,129
2023-07-31	52.520	52.590	52.300	52.300	52.300	2,457
2023-07-28	52.420	52.420	52.020	52.240	52.240	10,826
2023-07-27	52.300	52.520	52.160	52.520	52.520	2,246
2023-07-26	52.390	52.390	52.300	52.370	52.370	1,795
2023-07-25	52.300	52.550	52.300	52.550	52.550	625
2023-07-24	52.630	52.680	52.300	52.380	52.380	61,132
2023-07-21	53.070	53.070	52.630	52.710	52.710	190,703
2023-07-20	52.810	53.070	52.710	53.070	53.070	104
2023-07-19	53.020	53.030	52.810	52.840	52.840	296,906
2023-07-18	53.040	53.120	53.020	53.120	53.120	1,038
2023-07-17	53.250	53.330	53.000	53.050	53.050	789
2023-07-14	52.960	53.090	52.790	52.900	52.900	1,811
2023-07-13	52.970	53.190	52.850	52.850	52.850	121,131
2023-07-12	53.260	53.500	53.000	53.130	53.130	1,194
2023-07-11	54.000	54.000	53.580	53.610	53.610	955
2023-07-10	53.840	53.870	53.730	53.870	53.870	959
2023-07-07	54.000	54.000	53.510	53.510	53.510	182
2023-07-06	53.750	54.490	53.750	54.450	54.450	1,476
2023-07-05	53.750	53.750	53.400	53.430	53.430	3,375
2023-07-04	53.750	53.750	53.750	53.750	53.750	42
2023-07-03	53.740	53.740	53.250	53.500	53.500	154
2023-06-30	53.750	53.750	53.450	53.450	53.450	322
2023-06-29	53.750	53.810	53.750	53.760	53.760	555
2023-06-28	53.030	53.670	53.030	53.570	53.570	709
2023-06-27	53.000	53.080	53.000	53.030	53.030	1,819
2023-06-26	52.730	52.760	52.630	52.680	52.680	4,639
2023-06-23	52.800	53.680	52.710	52.770	52.770	16,441
2023-06-22	52.630	52.800	52.630	52.770	52.770	1,354
2023-06-21	53.000	53.000	52.500	52.600	52.600	3,078
2023-06-20	52.790	53.050	52.790	52.900	52.900	3,668
2023-06-19	56.000	56.000	52.810	52.810	52.810	695
2023-06-16	54.200	54.200	52.920	52.920	52.920	1,438
2023-06-15	53.040	53.220	52.980	52.980	52.980	280
2023-06-14	53.650	53.650	53.110	53.110	53.110	2,873
2023-06-13	53.580	53.650	53.500	53.650	53.650	398
2023-06-12	53.780	53.900	53.640	53.640	53.640	2,954
2023-06-09	54.040	54.040	53.740	53.790	53.790	1,286
2023-06-07	54.180	54.310	54.030	54.310	54.310	848
2023-06-06	54.240	55.940	54.180	55.940	55.940	45
2023-06-05	54.440	54.670	54.180	54.670	54.670	173
2023-06-02	55.480	55.480	55.010	55.010	55.010	1,002

← NewerPage 14 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.