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
2025-10-29	59.070	59.110	58.970	59.110	59.110	2,031
2025-10-28	59.220	59.450	59.160	59.180	59.180	1,543
2025-10-27	59.610	59.610	59.210	59.400	59.400	4,807
2025-10-24	59.300	59.610	59.300	59.610	59.610	2,040
2025-10-23	59.350	59.430	59.350	59.380	59.380	71
2025-10-22	59.350	59.820	59.350	59.690	59.690	10,595
2025-10-21	59.470	59.680	59.300	59.500	59.500	3,106
2025-10-20	59.400	59.450	59.210	59.290	59.290	4,161
2025-10-17	60.130	60.990	59.550	60.990	60.990	4,921
2025-10-16	60.170	60.240	59.760	59.890	59.890	8,895
2025-10-15	59.990	60.410	59.990	60.190	60.190	749
2025-10-14	60.540	61.000	60.180	61.000	61.000	564
2025-10-13	60.540	60.540	60.050	60.540	60.540	3,018
2025-10-10	59.620	60.680	59.620	60.540	60.540	5,183
2025-10-09	58.870	59.340	58.870	59.240	59.240	8,898
2025-10-08	58.870	59.020	58.860	58.870	58.870	6,572
2025-10-07	58.690	58.900	58.690	58.870	58.870	3,826
2025-10-06	58.820	58.820	58.500	58.500	58.500	2,121
2025-10-03	58.750	59.050	58.750	58.820	58.820	524
2025-10-02	58.630	59.060	58.630	58.750	58.750	609
2025-10-01	58.660	58.860	58.500	58.630	58.630	1,175
2025-09-30	58.780	58.960	58.690	58.700	58.700	2,137
2025-09-29	58.860	58.890	58.560	58.650	58.650	30,508
2025-09-26	58.990	59.150	58.800	58.980	58.980	1,915
2025-09-25	60.990	60.990	58.750	59.200	59.200	23,314
2025-09-24	58.720	58.980	58.570	58.650	58.650	73,982
2025-09-23	58.850	58.920	58.340	58.380	58.380	20,955
2025-09-22	59.000	59.210	58.920	59.000	59.000	5,369
2025-09-19	58.920	58.920	58.690	58.840	58.840	273
2025-09-18	58.370	58.610	58.370	58.500	58.500	116,418
2025-09-17	58.610	58.690	58.340	58.480	58.480	1,673
2025-09-16	58.570	58.780	58.430	58.520	58.520	3,625
2025-09-15	58.780	58.930	58.640	58.720	58.720	8,776
2025-09-12	59.460	59.520	59.020	59.160	59.160	9,242
2025-09-11	59.530	60.180	59.400	60.180	60.180	7,024
2025-09-10	60.350	60.350	59.460	59.730	59.730	1,195
2025-09-09	59.880	60.060	59.850	59.940	59.940	3,574
2025-09-08	59.850	60.120	59.790	59.880	59.880	2,586
2025-09-05	59.580	60.000	59.340	60.000	60.000	3,296
2025-09-04	60.240	60.360	60.100	60.140	60.140	2,573
2025-09-03	60.800	60.800	59.830	60.230	60.230	115,410
2025-09-02	61.400	61.440	61.090	61.310	61.310	1,571
2025-09-01	60.000	61.590	60.000	60.500	60.500	186
2025-08-29	60.000	62.000	60.000	61.500	61.500	720
2025-08-28	60.000	60.120	59.580	59.870	59.870	2,117
2025-08-27	60.300	60.300	59.950	60.010	60.010	1,936
2025-08-26	59.880	60.360	59.830	60.180	60.180	1,079
2025-08-25	59.470	60.060	59.470	59.920	59.920	2,128
2025-08-22	60.260	60.540	59.700	60.060	60.060	2,055
2025-08-21	60.480	60.720	60.260	60.660	60.660	536
2025-08-20	61.150	61.150	60.200	60.480	60.480	970
2025-08-19	60.180	60.780	60.180	60.540	60.540	1,173
2025-08-18	59.820	60.180	59.760	60.120	60.120	1,955
2025-08-15	59.340	59.700	59.340	59.580	59.580	6,668
2025-08-14	59.760	59.880	59.460	59.580	59.580	1,626
2025-08-13	59.500	59.640	59.220	59.630	59.630	3,661
2025-08-12	59.790	59.820	59.530	59.530	59.530	897
2025-08-11	62.590	62.590	59.880	60.000	60.000	4,923
2025-08-08	59.940	60.100	59.800	60.100	60.100	1,515
2025-08-07	60.340	60.480	59.940	59.940	59.940	850

← NewerPage 5 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.