iShares 0-1 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 63.840 | 63.840 | 63.470 | 63.650 | 63.650 | 187 |
| 2025-02-11 | 63.950 | 63.950 | 63.440 | 63.710 | 63.710 | 5,062 |
| 2025-02-10 | 63.600 | 64.020 | 63.600 | 63.860 | 63.860 | 3,705 |
| 2025-02-07 | 63.780 | 64.170 | 63.200 | 64.100 | 64.100 | 9,939 |
| 2025-02-06 | 63.840 | 63.860 | 63.550 | 63.550 | 63.550 | 146 |
| 2025-02-05 | 63.850 | 63.960 | 63.840 | 63.960 | 63.960 | 324 |
| 2025-02-04 | 64.320 | 64.320 | 63.640 | 63.650 | 63.650 | 1,422 |
| 2025-02-03 | 64.320 | 67.000 | 64.320 | 66.870 | 66.870 | 631 |
| 2025-01-31 | 64.010 | 65.000 | 62.500 | 63.980 | 63.980 | 201 |
| 2025-01-30 | 64.010 | 67.000 | 64.010 | 64.800 | 64.800 | 951 |
| 2025-01-29 | 65.000 | 65.040 | 64.500 | 64.950 | 64.950 | 715 |
| 2025-01-28 | 65.190 | 65.200 | 64.800 | 64.800 | 64.800 | 979 |
| 2025-01-27 | 66.000 | 66.000 | 65.060 | 65.060 | 65.060 | 2,065 |
| 2025-01-24 | 66.200 | 66.970 | 65.020 | 65.490 | 65.490 | 146,481 |
| 2025-01-23 | 65.500 | 65.540 | 65.000 | 65.540 | 65.540 | 187,680 |
| 2025-01-22 | 66.500 | 66.500 | 65.400 | 65.500 | 65.500 | 18,706 |
| 2025-01-21 | 66.990 | 67.060 | 66.500 | 66.630 | 66.630 | 1,763 |
| 2025-01-20 | 67.130 | 70.000 | 67.130 | 69.620 | 69.620 | 545 |
| 2025-01-17 | 66.950 | 67.150 | 66.500 | 67.130 | 67.130 | 10,119 |
| 2025-01-16 | 66.920 | 67.120 | 66.740 | 66.950 | 66.950 | 2,606 |
| 2025-01-15 | 66.710 | 66.850 | 66.500 | 66.500 | 66.500 | 7,571 |
| 2025-01-14 | 66.800 | 66.950 | 66.120 | 66.120 | 66.120 | 2,837 |
| 2025-01-13 | 67.130 | 67.450 | 67.130 | 67.370 | 67.370 | 2,725 |
| 2025-01-10 | 66.920 | 67.600 | 66.920 | 67.480 | 67.480 | 9,791 |
| 2025-01-09 | 67.600 | 71.030 | 67.600 | 71.030 | 71.030 | 1,176 |
| 2025-01-08 | 67.820 | 68.250 | 67.000 | 67.300 | 67.300 | 505 |
| 2025-01-07 | 67.120 | 67.460 | 66.820 | 67.140 | 67.140 | 14,149 |
| 2025-01-06 | 67.350 | 67.780 | 67.300 | 67.470 | 67.470 | 805 |
| 2025-01-03 | 67.500 | 68.290 | 67.500 | 68.210 | 68.210 | 753 |
| 2025-01-02 | 68.190 | 68.270 | 66.680 | 67.890 | 67.890 | 5,258 |
| 2024-12-30 | 67.000 | 68.430 | 67.000 | 68.190 | 68.190 | 6,129 |
| 2024-12-27 | 68.190 | 68.370 | 67.000 | 68.340 | 68.340 | 19 |
| 2024-12-26 | 68.320 | 68.320 | 67.700 | 68.110 | 68.110 | 4,966 |
| 2024-12-23 | 68.000 | 68.230 | 67.760 | 68.150 | 68.150 | 1,264 |
| 2024-12-20 | 67.650 | 67.650 | 66.500 | 66.500 | 66.500 | 755 |
| 2024-12-19 | 68.700 | 68.880 | 67.480 | 67.650 | 67.650 | 85,784 |
| 2024-12-18 | 67.890 | 69.020 | 67.650 | 69.010 | 69.010 | 58,111 |
| 2024-12-17 | 70.000 | 70.000 | 67.450 | 67.970 | 67.970 | 67,237 |
| 2024-12-16 | 67.050 | 67.320 | 67.000 | 67.290 | 67.290 | 515 |
| 2024-12-13 | 68.000 | 68.000 | 66.290 | 66.570 | 66.570 | 1,853 |
| 2024-12-12 | 65.000 | 70.110 | 64.080 | 66.080 | 66.080 | 9,501 |
| 2024-12-11 | 70.400 | 70.400 | 65.800 | 66.000 | 66.000 | 5,671 |
| 2024-12-10 | 67.500 | 67.500 | 66.390 | 66.790 | 66.790 | 1,688 |
| 2024-12-09 | 63.500 | 66.990 | 63.500 | 66.990 | 66.990 | 21,072 |
| 2024-12-06 | 66.570 | 67.160 | 66.570 | 67.160 | 67.160 | 143 |
| 2024-12-05 | 66.290 | 66.290 | 65.720 | 65.720 | 65.720 | 128 |
| 2024-12-04 | 66.290 | 66.370 | 66.290 | 66.370 | 66.370 | 18 |
| 2024-12-03 | 67.130 | 67.130 | 66.640 | 66.690 | 66.690 | 6,648 |
| 2024-12-02 | 65.700 | 67.060 | 65.700 | 66.920 | 66.920 | 1,856 |
| 2024-11-29 | 66.780 | 67.550 | 65.870 | 65.870 | 65.870 | 116,338 |
| 2024-11-28 | 63.500 | 67.620 | 63.500 | 67.620 | 67.620 | 4,935 |
| 2024-11-27 | 65.040 | 65.200 | 65.040 | 65.200 | 65.200 | 32 |
| 2024-11-26 | 64.200 | 64.260 | 64.140 | 64.260 | 64.260 | 217 |
| 2024-11-25 | 64.120 | 64.240 | 64.100 | 64.200 | 64.200 | 91 |
| 2024-11-22 | 64.440 | 64.500 | 64.080 | 64.380 | 64.380 | 2,852 |
| 2024-11-21 | 64.320 | 64.460 | 64.310 | 64.310 | 64.310 | 4,931 |
| 2024-11-19 | 63.880 | 63.880 | 63.820 | 63.830 | 63.830 | 2,506 |
| 2024-11-18 | 63.240 | 63.490 | 63.240 | 63.490 | 63.490 | 64 |
| 2024-11-14 | 64.100 | 64.100 | 63.620 | 63.920 | 63.920 | 45,819 |
| 2024-11-13 | 64.000 | 64.050 | 63.720 | 63.720 | 63.720 | 1,990 |
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.