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
2023-03-03	57.590	57.640	57.590	57.640	57.640	27
2023-03-02	57.590	57.700	57.590	57.690	57.690	940
2023-03-01	57.020	57.020	56.800	56.800	56.800	36
2023-02-28	57.400	57.400	57.400	57.400	57.400	2
2023-02-27	57.980	57.980	57.060	57.440	57.440	247
2023-02-24	57.970	61.030	57.500	57.980	57.980	639,291
2023-02-23	58.900	58.900	56.650	56.650	56.650	1,995
2023-02-17	57.470	57.530	57.020	57.530	57.530	48
2023-02-16	57.530	57.530	57.530	57.530	57.530	2
2023-02-15	57.530	57.530	57.530	57.530	57.530	10
2023-02-14	56.800	57.370	56.800	57.370	57.370	279
2023-02-13	57.840	57.840	57.840	57.840	57.840	1
2023-02-10	57.980	57.980	57.500	57.520	57.520	20,441
2023-02-09	57.980	57.980	57.980	57.980	57.980	1
2023-02-08	57.540	57.540	57.540	57.540	57.540	1
2023-02-07	57.320	57.330	57.200	57.200	57.200	1,509
2023-02-06	57.250	57.250	57.040	57.040	57.040	35
2023-02-03	56.190	56.190	56.190	56.190	56.190	220
2023-02-02	56.270	56.270	55.010	56.150	56.150	6,735
2023-02-01	57.530	57.530	56.500	56.500	56.500	54
2023-01-30	56.270	56.270	55.500	55.500	55.500	10
2023-01-27	56.320	56.410	56.270	56.270	56.270	26
2023-01-26	56.270	56.760	56.270	56.500	56.500	916
2023-01-25	56.270	56.270	56.270	56.270	56.270	30
2023-01-24	57.080	57.080	57.010	57.010	57.010	256
2023-01-23	57.100	57.100	57.100	57.100	57.100	1
2023-01-19	57.860	57.860	57.860	57.860	57.860	2
2023-01-18	56.510	56.970	56.260	56.950	56.950	13,842
2023-01-17	57.370	57.370	56.520	56.520	56.520	46
2023-01-13	57.090	57.090	57.090	57.090	57.090	526
2023-01-12	56.510	57.200	56.510	57.090	57.090	18,725
2023-01-11	58.000	58.000	57.000	57.090	57.090	472
2023-01-10	57.520	57.520	57.500	57.510	57.510	45
2023-01-09	58.340	58.340	57.990	57.990	57.990	29
2023-01-06	58.010	58.010	57.620	57.620	57.620	8,585
2023-01-05	59.800	59.800	59.690	59.690	59.690	51
2023-01-04	60.490	60.660	60.490	60.550	60.550	31
2023-01-03	59.690	60.080	59.690	60.080	60.080	33
2023-01-02	60.990	60.990	60.990	60.990	60.990	29
2022-12-29	59.140	59.140	59.140	59.140	59.140	2
2022-12-28	59.150	59.150	58.900	59.150	59.150	209
2022-12-27	58.500	59.150	58.500	59.150	59.150	16
2022-12-23	57.530	57.530	57.500	57.500	57.500	133
2022-12-22	57.000	57.410	56.320	57.410	57.410	843
2022-12-21	57.530	57.530	57.180	57.180	57.180	36
2022-12-20	57.140	57.140	57.140	57.140	57.140	269
2022-12-19	58.950	58.950	58.330	58.330	58.330	1,000
2022-12-16	58.000	58.000	58.000	58.000	58.000	32
2022-12-14	58.500	59.250	58.500	59.250	59.250	7,710
2022-12-13	58.570	58.980	58.570	58.980	58.980	586
2022-12-12	59.030	59.050	58.570	58.570	58.570	1,347
2022-12-09	58.390	58.390	58.010	58.010	58.010	12
2022-12-08	58.000	58.000	57.930	57.950	57.950	72
2022-12-06	58.370	58.370	58.180	58.180	58.180	68
2022-12-05	59.250	59.250	59.250	59.250	59.250	2
2022-11-29	59.250	59.250	59.250	59.250	59.250	450
2022-11-28	59.950	59.950	59.020	59.020	59.020	7
2022-11-23	59.350	59.700	59.350	59.700	59.700	5
2022-11-22	60.120	60.120	60.120	60.120	60.120	1
2022-11-21	60.650	60.650	60.650	60.650	60.650	50

← NewerPage 16 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.