iShares 0-1 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 56.600 | 56.600 | 56.600 | 56.600 | 56.600 | 2 |
| 2022-05-31 | 51.660 | 51.660 | 51.660 | 51.660 | 51.660 | 10 |
| 2022-05-27 | 52.500 | 52.500 | 52.200 | 52.290 | 52.290 | 300 |
| 2022-05-17 | 59.990 | 60.150 | 59.130 | 59.130 | 59.130 | 391 |
| 2022-05-12 | 56.900 | 56.900 | 56.900 | 56.900 | 56.900 | 110 |
| 2022-05-11 | 56.900 | 56.900 | 56.900 | 56.900 | 56.900 | 6 |
| 2022-05-10 | 56.800 | 56.900 | 56.800 | 56.900 | 56.900 | 307 |
| 2022-05-09 | 56.000 | 56.950 | 56.000 | 56.800 | 56.800 | 762 |
| 2022-05-06 | 55.880 | 56.150 | 55.880 | 56.000 | 56.000 | 1,185 |
| 2022-05-05 | 55.880 | 55.880 | 55.880 | 55.880 | 55.880 | 1 |
| 2022-05-04 | 55.440 | 55.460 | 54.200 | 54.200 | 54.200 | 9,201 |
| 2022-05-03 | 55.440 | 55.440 | 55.440 | 55.440 | 55.440 | 2 |
| 2022-05-02 | 55.150 | 55.440 | 55.150 | 55.440 | 55.440 | 21 |
| 2022-04-29 | 55.000 | 55.150 | 55.000 | 55.150 | 55.150 | 450 |
| 2022-04-28 | 55.000 | 55.000 | 54.890 | 54.890 | 54.890 | 864 |
| 2022-04-27 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 101 |
| 2022-04-26 | 54.120 | 55.220 | 54.120 | 54.960 | 54.960 | 4,999 |
| 2022-04-25 | 57.890 | 57.890 | 53.780 | 53.780 | 53.780 | 189 |
| 2022-04-20 | 51.450 | 51.450 | 50.900 | 50.960 | 50.960 | 7,506 |
| 2022-04-19 | 57.820 | 57.820 | 51.450 | 51.450 | 51.450 | 1,123 |
| 2022-04-18 | 57.880 | 57.880 | 51.450 | 51.450 | 51.450 | 210 |
| 2022-04-14 | 57.880 | 57.880 | 52.040 | 52.040 | 52.040 | 12 |
| 2022-04-13 | 57.880 | 57.880 | 51.730 | 51.740 | 51.740 | 3,842 |
| 2022-04-12 | 51.500 | 51.750 | 51.500 | 51.630 | 51.630 | 2,657 |
| 2022-04-11 | 57.880 | 57.880 | 52.050 | 52.050 | 52.050 | 712 |
| 2022-04-08 | 57.880 | 57.880 | 52.250 | 52.250 | 52.250 | 362 |
| 2022-04-07 | 53.000 | 53.000 | 52.250 | 52.450 | 52.450 | 1,082 |
| 2022-04-06 | 57.890 | 57.890 | 51.780 | 52.100 | 52.100 | 15,499 |
| 2022-04-05 | 52.550 | 52.550 | 51.000 | 51.290 | 51.290 | 26 |
| 2022-04-01 | 53.000 | 53.000 | 51.800 | 51.800 | 51.800 | 4,681 |
| 2022-03-31 | 57.850 | 57.850 | 52.290 | 52.500 | 52.500 | 5,191 |
| 2022-03-30 | 57.850 | 57.850 | 52.350 | 52.750 | 52.750 | 5,699 |
| 2022-03-29 | 53.300 | 53.300 | 52.400 | 52.400 | 52.400 | 27 |
| 2022-03-28 | 60.340 | 60.340 | 52.970 | 53.010 | 53.010 | 12 |
| 2022-03-25 | 60.980 | 60.980 | 52.500 | 52.500 | 52.500 | 642 |
| 2022-03-24 | 57.980 | 57.980 | 53.060 | 53.060 | 53.060 | 12 |
| 2022-03-23 | 61.790 | 61.790 | 53.880 | 53.880 | 53.880 | 12 |
| 2022-03-22 | 54.110 | 54.110 | 53.790 | 53.790 | 53.790 | 119 |
| 2022-03-21 | 63.620 | 63.620 | 54.780 | 54.780 | 54.780 | 2,013 |
| 2022-03-18 | 55.920 | 55.920 | 55.330 | 55.330 | 55.330 | 290 |
| 2022-03-15 | 56.950 | 57.070 | 56.950 | 57.070 | 57.070 | 1,756 |
| 2022-03-14 | 55.780 | 56.320 | 55.780 | 56.320 | 56.320 | 800 |
| 2022-03-07 | 56.180 | 56.180 | 56.100 | 56.100 | 56.100 | 108 |
| 2022-03-04 | 55.940 | 55.940 | 55.940 | 55.940 | 55.940 | 1,800 |
| 2022-03-03 | 55.770 | 55.770 | 55.330 | 55.330 | 55.330 | 171 |
| 2022-03-02 | 57.530 | 57.530 | 56.870 | 56.870 | 56.870 | 171 |
| 2022-02-24 | 56.810 | 56.950 | 56.790 | 56.790 | 56.790 | 2,410 |
| 2022-02-23 | 55.650 | 55.650 | 55.650 | 55.650 | 55.650 | 250 |
| 2022-02-22 | 55.900 | 56.090 | 55.870 | 56.020 | 56.020 | 13,365 |
| 2022-02-17 | 56.970 | 57.140 | 56.900 | 56.900 | 56.900 | 255 |
| 2022-02-16 | 59.000 | 59.000 | 56.760 | 56.760 | 56.760 | 518 |
| 2022-02-15 | 60.000 | 60.000 | 57.230 | 57.230 | 57.230 | 5 |
| 2022-02-14 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 2 |
← NewerPage 18 of 18 · 1,073 trading days
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.