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
2025-08-07	60.340	60.480	59.940	59.940	59.940	850
2025-08-06	60.420	62.730	60.340	62.730	62.730	172
2025-08-05	60.830	60.900	60.540	60.830	60.830	6,802
2025-08-04	61.000	61.020	60.420	60.900	60.900	686
2025-08-01	61.450	62.890	61.010	61.010	61.010	274
2025-07-31	62.580	62.580	61.500	62.050	62.050	3,638
2025-07-30	62.000	62.760	61.700	62.760	62.760	1,086
2025-07-29	61.950	61.950	61.260	61.680	61.680	1,796
2025-07-28	61.920	61.980	61.740	61.960	61.960	1,038
2025-07-25	61.150	61.950	61.150	61.950	61.950	1,605
2025-07-24	61.000	61.160	61.000	61.010	61.010	821
2025-07-23	61.620	61.620	60.840	60.840	60.840	5,654
2025-07-22	61.620	61.620	61.500	61.620	61.620	2,073
2025-07-21	61.620	61.740	61.410	61.620	61.620	2,345
2025-07-18	61.200	61.620	61.200	61.620	61.620	28,844
2025-07-17	61.380	62.000	61.200	62.000	62.000	1,440
2025-07-16	61.380	61.520	61.200	61.360	61.360	249
2025-07-15	61.850	61.850	61.080	61.380	61.380	1,848
2025-07-14	61.450	61.860	61.080	61.800	61.800	6,144
2025-07-11	61.200	61.740	60.840	60.840	60.840	9,866
2025-07-10	60.960	61.380	60.840	60.900	60.900	3,407
2025-07-09	60.480	60.480	60.000	60.300	60.300	3,922
2025-07-08	60.440	60.480	60.130	60.180	60.180	3,343
2025-07-07	60.360	60.540	60.130	60.540	60.540	10,931
2025-07-04	62.000	62.140	59.590	61.160	61.160	1,331
2025-07-03	59.580	60.180	59.580	60.060	60.060	14,504
2025-07-02	60.240	60.300	59.770	59.820	59.820	8,112
2025-07-01	62.100	62.140	59.520	60.000	60.000	88,169
2025-06-30	60.450	60.450	59.900	60.450	60.450	289
2025-06-27	60.830	60.830	60.500	60.700	60.700	491
2025-06-26	60.990	60.990	60.700	60.830	60.830	484
2025-06-25	60.780	61.500	60.780	61.080	61.080	283
2025-06-24	60.700	60.900	60.540	60.540	60.540	489
2025-06-23	60.660	61.180	60.600	60.600	60.600	1,478
2025-06-20	60.910	61.200	60.910	61.200	61.200	1,168
2025-06-18	60.780	60.780	60.560	60.720	60.720	46
2025-06-17	60.500	60.900	60.450	60.840	60.840	5,499
2025-06-16	61.200	61.200	60.600	60.600	60.600	4,864
2025-06-13	61.500	61.500	61.080	61.200	61.200	5,161
2025-06-12	61.080	61.200	61.080	61.150	61.150	50
2025-06-11	61.260	61.260	60.720	61.140	61.140	22,168
2025-06-10	61.260	61.620	61.000	61.260	61.260	819
2025-06-09	61.560	61.720	61.080	61.080	61.080	2,472
2025-06-06	61.800	61.800	61.400	61.400	61.400	399
2025-06-05	62.250	62.250	61.380	61.600	61.600	3,859
2025-06-04	62.120	62.280	61.940	62.250	62.250	836
2025-06-03	63.000	63.000	62.150	62.220	62.220	29,815
2025-06-02	66.580	66.720	62.990	63.000	63.000	12,170
2025-05-30	62.880	62.880	62.880	62.880	62.880	22
2025-05-29	62.750	62.750	62.120	62.300	62.300	831
2025-05-28	62.580	63.180	62.580	62.640	62.640	1,667
2025-05-27	62.760	62.760	62.340	62.400	62.400	21,469
2025-05-26	63.120	63.730	61.010	63.100	63.100	1,326
2025-05-23	62.520	63.040	62.520	62.720	62.720	304
2025-05-22	62.500	62.520	61.970	62.520	62.520	1,305
2025-05-21	64.160	64.160	62.280	62.500	62.500	37,245
2025-05-20	62.520	62.880	62.350	62.760	62.760	796
2025-05-19	62.650	62.700	62.080	62.340	62.340	9,935
2025-05-16	63.180	63.180	62.340	62.670	62.670	453
2025-05-15	62.310	62.310	62.240	62.240	62.240	352

← NewerPage 6 of 18 · 1,072 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.