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
2026-07-23	56.000	56.280	55.860	56.280	56.280	3,513
2026-07-22	55.980	55.980	55.620	55.620	55.620	2,082
2026-07-21	56.250	56.250	55.800	55.800	55.800	1,201
2026-07-20	56.460	56.460	55.920	55.980	55.980	4,870
2026-07-17	56.640	56.640	56.240	56.460	56.460	2,192
2026-07-16	56.670	56.670	55.920	56.400	56.400	14,607
2026-07-15	56.360	56.360	55.780	56.100	56.100	230,293
2026-07-14	56.010	56.040	55.800	55.800	55.800	698
2026-07-13	56.490	56.640	56.000	56.480	56.480	3,935
2026-07-10	57.030	57.030	56.100	56.340	56.340	3,804
2026-07-09	56.590	56.760	56.290	56.460	56.460	1,470
2026-07-08	56.820	56.990	56.640	56.700	56.700	7,272
2026-07-07	56.640	58.190	56.520	56.840	56.840	4,635
2026-07-06	57.260	57.260	56.480	56.640	56.640	5,020
2026-07-03	58.250	58.250	57.260	57.260	57.260	419
2026-07-02	57.680	58.250	57.120	58.250	58.250	98,051
2026-07-01	57.620	58.300	57.620	57.700	57.700	858
2026-06-30	57.810	58.100	57.140	57.200	57.200	14,457
2026-06-29	57.230	57.360	57.030	57.180	57.180	269
2026-06-26	57.000	57.010	56.830	57.010	57.010	2,272
2026-06-25	57.240	57.240	56.930	56.930	56.930	148
2026-06-24	57.300	57.660	57.240	57.240	57.240	4,773
2026-06-23	56.880	57.180	56.880	57.180	57.180	5,696
2026-06-22	56.660	56.700	56.400	56.680	56.680	1,938
2026-06-19	57.020	57.020	56.500	56.510	56.510	189
2026-06-18	56.400	57.170	56.400	56.820	56.820	4,766
2026-06-17	55.740	56.520	55.660	56.460	56.460	11,681
2026-06-16	56.280	56.280	55.920	56.210	56.210	1,715
2026-06-15	55.500	55.980	55.380	55.760	55.760	1,605
2026-06-12	56.220	56.220	55.680	55.860	55.860	12,658
2026-06-11	56.900	57.180	56.100	56.100	56.100	568
2026-06-10	56.970	57.170	56.900	56.900	56.900	1,229
2026-06-09	56.810	57.180	56.810	57.060	57.060	706
2026-06-08	56.520	57.070	56.520	56.950	56.950	1,287
2026-06-05	55.790	56.880	55.790	56.640	56.640	8,341
2026-06-03	55.640	55.960	55.640	55.790	55.790	1,670
2026-06-02	55.220	55.440	55.040	55.080	55.080	1,898
2026-06-01	55.280	56.500	55.280	56.450	56.450	389
2026-05-29	55.940	55.980	55.500	55.500	55.500	150
2026-05-28	55.500	56.000	55.500	55.680	55.680	264
2026-05-27	55.750	56.000	55.710	55.920	55.920	4,215
2026-05-26	55.500	55.500	55.320	55.320	55.320	15,943
2026-05-25	55.400	55.600	55.400	55.600	55.600	643
2026-05-22	55.140	55.660	55.140	55.310	55.310	6,653
2026-05-21	55.320	55.320	54.950	55.280	55.280	1,262
2026-05-20	55.700	55.700	55.020	55.020	55.020	625
2026-05-19	55.600	55.840	55.450	55.520	55.520	4,591
2026-05-18	55.960	55.960	55.000	55.000	55.000	3,590
2026-05-15	55.500	55.980	55.500	55.500	55.500	2,862
2026-05-14	55.250	55.250	54.860	54.860	54.860	3,374
2026-05-13	54.040	55.200	53.950	54.950	54.950	8,848
2026-05-12	54.350	54.350	53.800	54.040	54.040	11,704
2026-05-11	53.800	54.200	53.800	53.810	53.810	9,432
2026-05-08	56.970	56.970	53.800	53.800	53.800	2,583
2026-05-07	54.300	57.240	53.900	54.400	54.400	10,975
2026-05-06	54.750	57.500	54.250	56.470	56.470	1,946
2026-05-05	54.600	54.600	53.900	54.200	54.200	7,468
2026-05-04	56.000	57.930	54.550	54.550	54.550	1,926
2026-04-30	55.250	56.990	54.970	55.100	55.100	1,940
2026-04-29	55.100	56.160	55.050	55.250	55.250	2,525

← NewerPage 2 of 18 · 1,071 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.