iShares 0-1 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 63.690 | 63.900 | 63.480 | 63.660 | 63.660 | 1,839 |
| 2024-11-11 | 64.620 | 64.620 | 63.430 | 63.760 | 63.760 | 401 |
| 2024-11-08 | 63.180 | 63.900 | 63.100 | 63.100 | 63.100 | 242 |
| 2024-11-07 | 62.460 | 63.030 | 62.400 | 62.710 | 62.710 | 2,125 |
| 2024-11-06 | 63.920 | 63.960 | 62.580 | 62.670 | 62.670 | 573 |
| 2024-11-05 | 63.730 | 63.730 | 63.420 | 63.420 | 63.420 | 289 |
| 2024-11-04 | 63.780 | 63.780 | 63.480 | 63.480 | 63.480 | 109 |
| 2024-11-01 | 63.800 | 64.680 | 63.800 | 64.680 | 64.680 | 1,072 |
| 2024-10-31 | 63.890 | 63.990 | 62.940 | 63.990 | 63.990 | 43,412 |
| 2024-10-30 | 63.930 | 63.960 | 63.820 | 63.820 | 63.820 | 10 |
| 2024-10-29 | 62.920 | 63.540 | 62.920 | 63.540 | 63.540 | 1,028 |
| 2024-10-28 | 63.240 | 63.240 | 62.920 | 62.920 | 62.920 | 168 |
| 2024-10-25 | 63.240 | 63.240 | 63.240 | 63.240 | 63.240 | 75 |
| 2024-10-24 | 63.260 | 63.260 | 62.880 | 63.000 | 63.000 | 370 |
| 2024-10-23 | 63.190 | 63.360 | 63.160 | 63.160 | 63.160 | 117 |
| 2024-10-22 | 62.820 | 63.060 | 62.640 | 63.060 | 63.060 | 8,262 |
| 2024-10-21 | 63.000 | 63.360 | 63.000 | 63.050 | 63.050 | 111 |
| 2024-10-18 | 62.700 | 62.700 | 62.700 | 62.700 | 62.700 | 70 |
| 2024-10-17 | 62.650 | 62.650 | 62.490 | 62.490 | 62.490 | 5,168 |
| 2024-10-16 | 62.640 | 62.700 | 62.510 | 62.510 | 62.510 | 3,020 |
| 2024-10-15 | 62.100 | 62.590 | 62.100 | 62.580 | 62.580 | 4,800 |
| 2024-10-14 | 61.860 | 61.860 | 61.730 | 61.730 | 61.730 | 462 |
| 2024-10-11 | 62.270 | 62.760 | 61.860 | 61.860 | 61.860 | 311 |
| 2024-10-10 | 61.440 | 61.800 | 61.440 | 61.800 | 61.800 | 29 |
| 2024-10-09 | 61.620 | 61.620 | 61.510 | 61.530 | 61.530 | 351 |
| 2024-10-08 | 60.650 | 60.780 | 60.650 | 60.780 | 60.780 | 996 |
| 2024-10-07 | 60.070 | 60.600 | 60.020 | 60.320 | 60.320 | 337 |
| 2024-10-04 | 60.530 | 60.530 | 60.080 | 60.360 | 60.360 | 1,420 |
| 2024-10-03 | 60.730 | 60.730 | 60.730 | 60.730 | 60.730 | 824 |
| 2024-10-02 | 60.000 | 60.300 | 59.850 | 60.300 | 60.300 | 144 |
| 2024-10-01 | 60.200 | 60.300 | 60.000 | 60.300 | 60.300 | 2,177 |
| 2024-09-30 | 60.680 | 60.680 | 60.180 | 60.480 | 60.480 | 734 |
| 2024-09-27 | 60.240 | 60.290 | 60.070 | 60.070 | 60.070 | 1,129 |
| 2024-09-26 | 60.500 | 60.500 | 60.240 | 60.240 | 60.240 | 1,530 |
| 2024-09-25 | 60.500 | 60.770 | 60.500 | 60.770 | 60.770 | 2,600 |
| 2024-09-24 | 60.480 | 60.480 | 60.440 | 60.440 | 60.440 | 1,603 |
| 2024-09-23 | 61.490 | 61.490 | 61.130 | 61.260 | 61.260 | 2,104 |
| 2024-09-20 | 60.470 | 60.990 | 60.470 | 60.990 | 60.990 | 2,123 |
| 2024-09-19 | 59.880 | 60.060 | 59.860 | 60.060 | 60.060 | 2,963 |
| 2024-09-18 | 60.420 | 61.920 | 59.970 | 60.380 | 60.380 | 1,196 |
| 2024-09-17 | 60.940 | 60.940 | 60.680 | 60.720 | 60.720 | 3,517 |
| 2024-09-16 | 60.880 | 60.940 | 60.830 | 60.940 | 60.940 | 389 |
| 2024-09-13 | 61.620 | 61.620 | 61.320 | 61.540 | 61.540 | 1,297 |
| 2024-09-12 | 62.300 | 62.300 | 62.250 | 62.250 | 62.250 | 450 |
| 2024-09-11 | 62.360 | 62.430 | 62.360 | 62.430 | 62.430 | 181 |
| 2024-09-10 | 61.860 | 62.410 | 61.860 | 62.410 | 62.410 | 1,438 |
| 2024-09-09 | 61.630 | 61.630 | 61.630 | 61.630 | 61.630 | 355 |
| 2024-09-06 | 61.710 | 61.710 | 61.600 | 61.600 | 61.600 | 162 |
| 2024-09-05 | 61.840 | 62.000 | 61.700 | 61.700 | 61.700 | 707 |
| 2024-09-04 | 62.250 | 62.250 | 62.000 | 62.180 | 62.180 | 211 |
| 2024-09-03 | 63.110 | 63.360 | 62.480 | 62.480 | 62.480 | 456 |
| 2024-09-02 | 64.500 | 64.500 | 60.810 | 64.370 | 64.370 | 805 |
| 2024-08-30 | 62.650 | 62.660 | 62.310 | 62.660 | 62.660 | 140 |
| 2024-08-29 | 62.310 | 62.340 | 62.110 | 62.110 | 62.110 | 980 |
| 2024-08-28 | 63.990 | 63.990 | 60.950 | 60.970 | 60.970 | 38,736 |
| 2024-08-27 | 60.780 | 60.880 | 60.780 | 60.820 | 60.820 | 2,223 |
| 2024-08-26 | 60.700 | 60.890 | 60.630 | 60.630 | 60.630 | 887 |
| 2024-08-23 | 61.380 | 61.380 | 60.650 | 60.680 | 60.680 | 1,012 |
| 2024-08-22 | 60.900 | 61.850 | 60.900 | 61.850 | 61.850 | 432 |
| 2024-08-21 | 60.860 | 60.900 | 60.600 | 60.900 | 60.900 | 354 |
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.