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
2026-04-28	55.200	55.380	54.900	54.900	54.900	10,515
2026-04-27	55.070	55.260	54.840	55.120	55.120	3,975
2026-04-24	55.860	55.860	55.070	55.070	55.070	6,627
2026-04-23	55.000	56.990	54.690	56.990	56.990	3,726
2026-04-22	55.130	55.130	54.800	55.000	55.000	3,334
2026-04-20	55.050	55.150	54.990	55.120	55.120	7,178
2026-04-17	54.870	55.140	54.750	55.080	55.080	10,336
2026-04-16	55.140	55.400	55.140	55.190	55.190	3,859
2026-04-15	56.020	56.020	54.960	55.140	55.140	17,064
2026-04-14	55.070	55.120	54.720	55.120	55.120	1,803
2026-04-13	55.410	55.600	55.060	55.070	55.070	92,983
2026-04-10	55.680	55.680	55.310	55.320	55.320	7,645
2026-04-09	56.280	56.280	55.800	55.870	55.870	1,890
2026-04-08	56.500	56.500	55.920	56.280	56.280	3,766
2026-04-07	56.820	57.060	56.650	56.960	56.960	4,999
2026-04-06	56.940	56.940	56.650	56.820	56.820	1,638
2026-04-02	57.300	57.300	56.700	57.120	57.120	7,112
2026-04-01	60.360	60.360	57.310	59.000	59.000	2,877
2026-03-31	57.840	58.010	57.300	57.550	57.550	486
2026-03-30	57.720	57.840	57.720	57.840	57.840	1,004
2026-03-27	58.070	58.080	57.720	57.720	57.720	7,666
2026-03-26	57.600	58.020	57.600	58.020	58.020	346
2026-03-25	59.180	59.180	57.420	57.700	57.700	90,688
2026-03-24	58.000	58.140	57.900	57.900	57.900	8,668
2026-03-23	58.000	58.200	57.570	57.660	57.660	21,550
2026-03-20	57.840	58.440	57.840	58.440	58.440	5,296
2026-03-19	58.320	58.320	57.420	57.420	57.420	2,723
2026-03-18	57.360	57.640	57.190	57.410	57.410	3,243
2026-03-17	57.500	57.500	57.300	57.300	57.300	1,928
2026-03-16	57.900	58.200	57.810	57.810	57.810	10,176
2026-03-13	57.730	58.500	57.490	58.500	58.500	4,692
2026-03-12	57.550	57.550	57.440	57.480	57.480	52
2026-03-11	56.890	57.080	56.600	56.720	56.720	896
2026-03-10	57.000	57.000	56.520	56.880	56.880	714
2026-03-09	57.660	57.700	57.000	57.000	57.000	2,555
2026-03-06	58.200	58.560	57.660	57.660	57.660	3,058
2026-03-05	57.960	58.200	57.750	57.840	57.840	1,073
2026-03-04	57.600	57.720	57.420	57.420	57.420	10,643
2026-03-03	57.780	58.680	57.720	58.020	58.020	13,206
2026-03-02	56.890	57.200	56.890	57.100	57.100	78
2026-02-27	58.050	58.050	56.400	56.400	56.400	9,778
2026-02-26	57.000	57.000	56.750	56.750	56.750	10,140
2026-02-25	56.940	58.050	56.700	58.050	58.050	2,319
2026-02-24	57.240	57.240	56.860	57.000	57.000	88,385
2026-02-23	57.070	57.180	56.890	57.180	57.180	5,814
2026-02-20	57.580	57.580	57.150	57.150	57.150	2,611
2026-02-19	57.800	57.800	57.580	57.580	57.580	546
2026-02-18	57.480	57.910	57.480	57.910	57.910	1,238
2026-02-13	57.660	57.820	57.370	57.590	57.590	2,777
2026-02-12	57.130	57.500	56.900	57.500	57.500	4,707
2026-02-11	57.230	57.260	57.030	57.130	57.130	89,929
2026-02-10	57.460	57.460	57.190	57.250	57.250	4,349
2026-02-09	57.320	57.360	57.100	57.260	57.260	153
2026-02-06	57.730	57.770	57.360	57.550	57.550	94,357
2026-02-05	58.110	58.150	57.750	57.840	57.840	1,809
2026-02-04	57.750	58.010	57.750	57.830	57.830	472
2026-02-03	57.660	57.950	57.320	57.680	57.680	13,387
2026-02-02	58.290	58.290	57.540	58.000	58.000	5,387
2026-01-30	57.900	58.170	57.410	57.850	57.850	11,505
2026-01-29	57.470	57.730	57.260	57.460	57.460	1,941

← NewerPage 3 of 5 · 248 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.