iShares 0-1 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 61.860 | 62.210 | 61.860 | 62.210 | 62.210 | 19,393 |
| 2025-05-13 | 62.570 | 62.570 | 61.700 | 61.900 | 61.900 | 356 |
| 2025-05-12 | 66.480 | 66.480 | 62.520 | 62.520 | 62.520 | 86,787 |
| 2025-05-09 | 62.350 | 62.520 | 62.300 | 62.520 | 62.520 | 361 |
| 2025-05-08 | 63.060 | 63.060 | 62.640 | 62.700 | 62.700 | 4,295 |
| 2025-05-07 | 63.060 | 63.480 | 63.060 | 63.480 | 63.480 | 1,078 |
| 2025-05-06 | 63.060 | 63.060 | 63.060 | 63.060 | 63.060 | 660 |
| 2025-05-05 | 62.340 | 62.700 | 61.980 | 62.100 | 62.100 | 762 |
| 2025-05-02 | 63.000 | 65.500 | 61.740 | 62.400 | 62.400 | 6,068 |
| 2025-04-30 | 62.880 | 64.940 | 62.460 | 62.460 | 62.460 | 12,551 |
| 2025-04-29 | 62.300 | 62.500 | 62.300 | 62.500 | 62.500 | 128 |
| 2025-04-28 | 62.650 | 62.650 | 62.450 | 62.450 | 62.450 | 2,844 |
| 2025-04-25 | 62.650 | 62.920 | 62.580 | 62.650 | 62.650 | 1,469 |
| 2025-04-24 | 62.950 | 62.950 | 62.570 | 62.570 | 62.570 | 1,215 |
| 2025-04-23 | 63.060 | 63.360 | 62.530 | 63.240 | 63.240 | 5,615 |
| 2025-04-22 | 63.800 | 63.800 | 63.180 | 63.300 | 63.300 | 717 |
| 2025-04-17 | 65.100 | 65.100 | 64.150 | 64.150 | 64.150 | 1,451 |
| 2025-04-16 | 65.880 | 65.880 | 64.850 | 64.980 | 64.980 | 6,956 |
| 2025-04-15 | 64.800 | 65.220 | 64.680 | 65.220 | 65.220 | 285 |
| 2025-04-14 | 64.500 | 64.920 | 64.440 | 64.800 | 64.800 | 682 |
| 2025-04-11 | 65.220 | 65.220 | 64.000 | 64.440 | 64.440 | 8,076 |
| 2025-04-10 | 65.100 | 65.100 | 65.100 | 65.100 | 65.100 | 10 |
| 2025-04-09 | 67.030 | 67.120 | 64.040 | 64.100 | 64.100 | 1,972 |
| 2025-04-08 | 64.750 | 66.360 | 64.470 | 66.360 | 66.360 | 1,182 |
| 2025-04-07 | 64.070 | 65.000 | 64.070 | 65.000 | 65.000 | 3,311 |
| 2025-04-04 | 63.120 | 64.380 | 63.060 | 64.070 | 64.070 | 15,631 |
| 2025-04-03 | 62.350 | 62.350 | 61.800 | 61.930 | 61.930 | 2,118 |
| 2025-04-02 | 62.820 | 63.000 | 62.500 | 62.580 | 62.580 | 1,042 |
| 2025-04-01 | 62.960 | 65.900 | 62.820 | 65.700 | 65.700 | 12,042 |
| 2025-03-31 | 63.400 | 63.610 | 63.340 | 63.360 | 63.360 | 482 |
| 2025-03-28 | 63.560 | 63.610 | 63.500 | 63.610 | 63.610 | 1,067 |
| 2025-03-27 | 63.420 | 63.720 | 63.240 | 63.720 | 63.720 | 806 |
| 2025-03-26 | 63.120 | 63.540 | 63.060 | 63.410 | 63.410 | 914 |
| 2025-03-25 | 63.140 | 63.240 | 62.900 | 63.120 | 63.120 | 429 |
| 2025-03-24 | 63.540 | 63.720 | 63.150 | 63.720 | 63.720 | 1,113 |
| 2025-03-21 | 63.350 | 63.420 | 62.940 | 63.000 | 63.000 | 1,187 |
| 2025-03-20 | 62.800 | 62.930 | 62.470 | 62.800 | 62.800 | 5,493 |
| 2025-03-19 | 62.940 | 62.940 | 62.280 | 62.640 | 62.640 | 5,894 |
| 2025-03-18 | 62.670 | 63.000 | 62.520 | 63.000 | 63.000 | 3,723 |
| 2025-03-17 | 63.180 | 63.240 | 62.400 | 62.410 | 62.410 | 1,948 |
| 2025-03-14 | 63.900 | 63.900 | 63.200 | 63.310 | 63.310 | 1,502 |
| 2025-03-13 | 64.560 | 64.560 | 64.220 | 64.260 | 64.260 | 677,761 |
| 2025-03-12 | 64.640 | 64.640 | 64.030 | 64.050 | 64.050 | 301,500 |
| 2025-03-11 | 64.300 | 64.560 | 64.140 | 64.320 | 64.320 | 4,108 |
| 2025-03-10 | 64.200 | 64.860 | 63.740 | 64.320 | 64.320 | 2,390 |
| 2025-03-07 | 63.700 | 63.920 | 63.520 | 63.690 | 63.690 | 486 |
| 2025-03-06 | 63.500 | 63.840 | 63.470 | 63.700 | 63.700 | 12,742 |
| 2025-03-05 | 61.910 | 66.000 | 61.910 | 65.120 | 65.120 | 2,156 |
| 2025-02-28 | 64.730 | 65.980 | 64.440 | 65.340 | 65.340 | 768 |
| 2025-02-27 | 64.190 | 64.730 | 64.190 | 64.730 | 64.730 | 629 |
| 2025-02-26 | 64.730 | 64.730 | 63.830 | 64.300 | 64.300 | 1,622 |
| 2025-02-25 | 64.140 | 64.140 | 63.380 | 63.380 | 63.380 | 1,369 |
| 2025-02-24 | 63.420 | 63.500 | 63.300 | 63.500 | 63.500 | 22 |
| 2025-02-21 | 62.850 | 63.300 | 62.640 | 63.300 | 63.300 | 7,961 |
| 2025-02-20 | 62.770 | 63.050 | 62.750 | 62.750 | 62.750 | 219 |
| 2025-02-19 | 63.100 | 63.120 | 62.890 | 62.900 | 62.900 | 1,428 |
| 2025-02-18 | 63.220 | 63.220 | 62.690 | 62.690 | 62.690 | 743 |
| 2025-02-17 | 63.250 | 66.000 | 63.230 | 64.170 | 64.170 | 23 |
| 2025-02-14 | 63.700 | 63.700 | 63.250 | 63.250 | 63.250 | 1,985 |
| 2025-02-13 | 64.080 | 64.080 | 63.660 | 63.720 | 63.720 | 975 |
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.