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
2022-11-17	60.100	60.100	60.000	60.000	60.000	209
2022-11-11	59.160	59.160	59.160	59.160	59.160	5
2022-11-10	57.400	60.000	57.400	60.000	60.000	1,242
2022-11-09	57.630	57.630	56.900	56.900	56.900	320
2022-11-04	55.320	56.100	55.320	55.320	55.320	1,019
2022-11-01	58.760	58.760	57.090	57.090	57.090	4
2022-10-28	59.500	59.500	58.740	58.800	58.800	1,182
2022-10-27	59.520	59.520	58.930	58.930	58.930	127
2022-10-26	58.690	58.690	58.530	58.530	58.530	27
2022-10-25	58.370	58.370	58.370	58.370	58.370	10
2022-10-24	58.800	58.800	58.800	58.800	58.800	347
2022-10-21	57.960	57.960	57.410	57.850	57.850	1,925
2022-10-20	58.130	58.130	58.130	58.130	58.130	4
2022-10-18	58.450	58.450	58.450	58.450	58.450	1
2022-10-13	56.970	58.130	56.970	58.130	58.130	212
2022-10-07	57.650	57.650	56.900	56.900	56.900	29
2022-10-04	55.810	57.860	55.810	57.640	57.640	52
2022-10-03	56.750	57.970	56.550	57.750	57.750	4,942
2022-09-30	59.800	59.800	56.990	56.990	56.990	4
2022-09-28	60.120	60.120	59.470	59.470	59.470	2
2022-09-27	59.910	59.910	59.700	59.700	59.700	5
2022-09-19	58.020	58.020	58.010	58.010	58.010	9
2022-09-16	58.080	58.090	58.010	58.010	58.010	19,674
2022-09-15	58.100	58.100	57.090	57.090	57.090	8
2022-09-12	56.320	56.320	56.100	56.100	56.100	8,533
2022-09-08	57.250	57.280	57.250	57.280	57.280	3,172
2022-09-05	56.320	56.320	56.320	56.320	56.320	1
2022-09-02	58.520	58.520	58.520	58.520	58.520	1
2022-09-01	56.320	57.000	56.320	57.000	57.000	528
2022-08-31	55.990	56.990	55.990	56.990	56.990	68
2022-08-26	55.440	56.000	55.050	56.000	56.000	81
2022-08-25	56.300	56.300	56.300	56.300	56.300	768
2022-08-24	56.000	56.000	55.700	55.700	55.700	2,934
2022-08-23	56.320	56.900	56.320	56.900	56.900	175
2022-08-22	57.860	57.860	57.290	57.370	57.370	105
2022-08-15	56.470	56.470	56.470	56.470	56.470	1
2022-08-11	56.440	56.440	56.330	56.440	56.440	101
2022-08-10	56.300	56.300	56.300	56.300	56.300	1,700
2022-08-05	56.880	57.470	56.880	57.470	57.470	10
2022-08-04	57.680	57.680	56.880	56.880	56.880	5,555
2022-08-03	59.480	59.480	59.480	59.480	59.480	1
2022-07-26	59.500	59.500	59.500	59.500	59.500	970
2022-07-20	59.910	59.910	59.910	59.910	59.910	32
2022-07-19	59.150	60.010	59.150	60.010	60.010	1,683
2022-07-14	61.200	61.320	60.440	60.440	60.440	334
2022-07-12	59.720	59.720	59.720	59.720	59.720	1
2022-07-11	60.470	60.470	58.980	59.180	59.180	2,523
2022-07-06	60.480	60.480	60.480	60.480	60.480	750
2022-07-05	59.000	59.000	58.530	58.530	58.530	717
2022-07-01	57.800	58.390	57.650	58.390	58.390	6,412
2022-06-30	57.000	57.700	57.000	57.700	57.700	4,800
2022-06-29	58.120	58.120	57.700	57.700	57.700	398
2022-06-28	57.000	58.120	57.000	58.120	58.120	7,880
2022-06-27	57.000	57.000	56.650	56.850	56.850	3,502
2022-06-24	59.280	59.280	59.280	59.280	59.280	1
2022-06-23	57.000	57.000	57.000	57.000	57.000	452
2022-06-22	56.810	56.810	56.810	56.810	56.810	1
2022-06-21	55.900	56.150	55.900	55.970	55.970	7,000
2022-06-20	51.270	51.270	51.270	51.270	51.270	1
2022-06-15	56.600	56.600	55.000	55.100	55.100	13,154

← NewerPage 17 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.