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
2026-01-28	57.300	57.740	57.290	57.290	57.290	8,599
2026-01-27	58.170	58.190	57.430	57.430	57.430	31,008
2026-01-26	58.490	58.490	58.140	58.350	58.350	955
2026-01-23	58.450	58.600	58.300	58.490	58.490	1,785
2026-01-22	58.560	58.560	58.400	58.400	58.400	1,932
2026-01-21	59.460	59.460	58.500	58.500	58.500	4,436
2026-01-20	60.690	60.690	59.410	59.460	59.460	443
2026-01-19	60.690	60.690	60.690	60.690	60.690	101
2026-01-16	59.300	59.380	59.300	59.380	59.380	10
2026-01-15	59.230	59.620	59.100	59.300	59.300	1,672
2026-01-14	60.790	60.790	59.130	59.580	59.580	1,086
2026-01-13	59.230	59.450	59.170	59.450	59.450	12,391
2026-01-12	59.160	59.450	59.150	59.160	59.160	1,278
2026-01-09	59.350	59.350	59.110	59.110	59.110	1,948
2026-01-08	59.520	59.590	59.390	59.550	59.550	819
2026-01-07	59.290	59.580	59.290	59.520	59.520	13,997
2026-01-06	59.580	59.580	59.170	59.170	59.170	1,442
2026-01-05	60.120	60.120	59.540	59.540	59.540	1,563
2026-01-02	60.060	60.060	59.850	59.850	59.850	3,504
2025-12-30	61.300	61.300	60.420	60.480	60.480	115
2025-12-29	61.400	61.570	61.330	61.400	61.400	1,245
2025-12-26	61.050	61.200	60.790	61.170	61.170	1,781
2025-12-23	61.670	61.670	61.040	61.050	61.050	1,701
2025-12-22	61.020	61.680	61.020	61.680	61.680	55
2025-12-19	60.770	61.840	60.770	61.840	61.840	2
2025-12-18	61.200	61.200	60.850	60.850	60.850	201
2025-12-17	60.390	61.060	60.390	60.940	60.940	4,172
2025-12-16	59.730	60.420	59.730	60.210	60.210	7,107
2025-12-15	59.700	59.730	59.630	59.730	59.730	230
2025-12-12	59.440	59.700	59.440	59.700	59.700	75
2025-12-11	59.870	59.930	59.520	59.710	59.710	2,976
2025-12-10	60.360	60.530	60.320	60.350	60.350	1,148
2025-12-09	60.420	60.420	59.720	59.840	59.840	1,097
2025-12-08	59.560	60.180	59.560	59.700	59.700	2,921
2025-12-05	58.530	60.300	58.500	60.000	60.000	3,006
2025-12-04	58.560	58.560	58.380	58.470	58.470	6,131
2025-12-03	58.710	58.710	58.480	58.620	58.620	6,340
2025-12-02	58.800	58.970	58.750	58.750	58.750	893
2025-12-01	59.520	59.520	58.820	59.130	59.130	192
2025-11-28	59.080	59.100	58.930	58.930	58.930	10,378
2025-11-27	58.700	60.800	58.700	60.000	60.000	297
2025-11-26	59.280	59.280	59.030	59.030	59.030	2,423
2025-11-25	59.270	59.510	59.270	59.500	59.500	1,814
2025-11-24	59.660	59.660	59.500	59.620	59.620	16,412
2025-11-21	59.410	59.800	59.410	59.800	59.800	1,310
2025-11-19	58.700	59.080	58.700	59.010	59.010	4,984
2025-11-18	58.910	58.990	58.680	58.680	58.680	4,260
2025-11-17	58.580	58.910	58.560	58.910	58.910	48,799
2025-11-14	58.730	58.730	58.190	58.520	58.520	5,201
2025-11-13	58.200	58.550	58.190	58.550	58.550	33,152
2025-11-12	58.200	58.520	58.200	58.460	58.460	3,623
2025-11-11	58.390	58.440	58.020	58.250	58.250	4,493
2025-11-10	58.690	58.800	58.390	58.780	58.780	5,582
2025-11-07	58.980	59.030	58.720	58.820	58.820	3,770
2025-11-06	58.900	59.100	58.880	58.950	58.950	2,886
2025-11-05	59.330	59.330	58.920	58.920	58.920	3,025
2025-11-04	59.450	59.530	59.240	59.400	59.400	359
2025-11-03	61.000	61.000	58.900	59.140	59.140	2,217
2025-10-31	59.160	59.880	59.160	59.550	59.550	832
2025-10-30	59.410	59.590	59.310	59.330	59.330	1,020

← NewerPage 4 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.