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
2023-06-02	55.480	55.480	55.010	55.010	55.010	1,002
2023-05-31	55.970	56.160	55.970	56.160	56.160	21
2023-05-30	55.500	55.860	55.500	55.790	55.790	73
2023-05-29	55.970	55.970	55.970	55.970	55.970	1
2023-05-26	55.000	55.200	54.890	54.950	54.950	4,640
2023-05-25	55.110	55.600	55.110	55.600	55.600	45
2023-05-24	54.490	54.730	54.440	54.730	54.730	1,116
2023-05-23	54.950	54.950	54.780	54.900	54.900	11,115
2023-05-22	55.160	55.160	54.660	54.910	54.910	2,065
2023-05-19	55.440	55.440	55.050	55.310	55.310	3,685
2023-05-18	54.650	54.890	54.650	54.890	54.890	276
2023-05-17	54.600	54.650	54.540	54.650	54.650	3,116
2023-05-16	54.170	54.850	54.170	54.850	54.850	6,250
2023-05-15	54.200	54.220	53.980	54.020	54.020	276
2023-05-12	54.350	55.280	54.230	55.280	55.280	13,825
2023-05-11	54.860	54.870	54.320	54.760	54.760	12,881
2023-05-10	55.000	55.000	54.530	54.860	54.860	11,418
2023-05-09	55.190	55.300	54.970	55.300	55.300	7,839
2023-05-08	55.000	55.530	54.750	55.530	55.530	11,130
2023-05-05	54.840	55.000	54.390	55.000	55.000	12,335
2023-05-04	55.850	55.850	55.200	55.500	55.500	4,021
2023-05-03	55.400	55.850	54.900	55.850	55.850	1,495
2023-05-02	56.100	58.360	55.370	58.360	58.360	2,695
2023-04-28	55.200	56.200	54.500	56.100	56.100	911,583
2023-04-27	56.240	56.240	54.970	54.970	54.970	1,039
2023-04-26	55.830	55.830	55.570	55.570	55.570	15
2023-04-25	55.860	55.890	55.830	55.830	55.830	3,209
2023-04-24	55.710	55.970	55.540	55.540	55.540	32,752
2023-04-20	55.920	55.920	55.710	55.710	55.710	5,188
2023-04-19	55.680	56.110	55.680	56.110	56.110	3,941
2023-04-18	54.850	55.000	54.730	54.810	54.810	53,397
2023-04-17	54.640	54.770	54.420	54.420	54.420	502
2023-04-14	54.780	57.510	54.290	54.290	54.290	1,173,540
2023-04-13	54.130	54.450	54.110	54.450	54.450	3,234
2023-04-12	55.050	55.050	54.330	54.560	54.560	2,839
2023-04-11	55.500	55.550	55.050	55.120	55.120	28,030
2023-04-10	56.120	56.120	56.020	56.020	56.020	102
2023-04-06	55.990	55.990	55.870	55.910	55.910	21
2023-04-05	56.000	56.100	55.330	55.990	55.990	4,585
2023-04-04	58.710	58.710	56.000	58.230	58.230	78
2023-04-03	58.500	58.500	58.100	58.100	58.100	24
2023-03-30	56.870	56.900	56.100	56.540	56.540	122
2023-03-29	56.990	56.990	56.870	56.880	56.880	76
2023-03-28	56.870	57.690	56.870	57.160	57.160	1,321
2023-03-27	57.860	57.950	57.500	57.700	57.700	684
2023-03-24	58.750	58.750	57.510	57.860	57.860	453,935
2023-03-23	58.000	58.000	58.000	58.000	58.000	20
2023-03-22	58.330	58.330	57.650	57.650	57.650	981
2023-03-21	57.900	57.960	57.650	57.950	57.950	23,475
2023-03-20	58.150	58.150	57.860	58.000	58.000	8
2023-03-17	58.150	58.150	58.150	58.150	58.150	1,305
2023-03-16	58.420	58.420	57.960	57.960	57.960	481
2023-03-15	58.460	58.830	58.400	58.480	58.480	12,923
2023-03-14	57.820	57.930	57.820	57.930	57.930	4
2023-03-13	57.710	57.710	57.610	57.680	57.680	613
2023-03-10	56.930	57.460	56.930	57.460	57.460	124
2023-03-09	56.500	56.570	56.500	56.550	56.550	13
2023-03-08	56.500	56.500	56.290	56.400	56.400	720
2023-03-07	57.080	57.080	56.830	56.830	56.830	1,234
2023-03-06	57.590	57.590	56.760	56.760	56.760	104

← NewerPage 15 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.