iShares 1-3 Year Treasury Bond ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	50.720	50.720	50.170	50.170	50.170	64
2023-12-28	50.990	50.990	50.990	50.990	50.990	4
2023-12-27	50.990	53.360	50.990	52.990	52.990	13
2023-12-26	49.500	49.500	49.500	49.500	49.500	10
2023-12-22	49.930	49.930	49.900	49.900	49.900	9
2023-12-21	49.900	49.900	49.900	49.900	49.900	31
2023-12-20	49.900	49.900	49.900	49.900	49.900	20
2023-12-19	49.970	49.970	49.680	49.680	49.680	2,090
2023-12-18	50.710	50.710	50.540	50.600	50.600	8
2023-12-14	50.800	51.000	50.800	51.000	51.000	119
2023-12-13	50.580	50.580	50.500	50.500	50.500	402
2023-12-12	50.600	50.720	50.600	50.720	50.720	44
2023-12-11	50.150	50.550	50.150	50.360	50.360	519
2023-12-08	50.150	50.150	50.150	50.150	50.150	20
2023-12-06	50.130	50.130	50.130	50.130	50.130	50
2023-12-05	50.500	50.500	50.500	50.500	50.500	2
2023-12-01	49.790	49.790	49.470	49.470	49.470	39
2023-11-30	51.000	51.000	51.000	51.000	51.000	8
2023-11-29	49.850	49.980	49.790	49.980	49.980	104
2023-11-28	49.650	49.650	49.650	49.650	49.650	50
2023-11-27	49.940	49.940	49.940	49.940	49.940	2
2023-11-24	50.000	50.000	49.870	49.890	49.890	139
2023-11-21	49.670	49.670	49.670	49.670	49.670	10
2023-11-20	49.250	49.530	49.250	49.450	49.450	209
2023-11-17	49.870	49.900	49.840	49.840	49.840	1,012
2023-11-16	49.600	49.600	49.330	49.330	49.330	1,180
2023-11-14	49.500	49.540	49.340	49.520	49.520	275
2023-11-10	49.810	49.810	49.810	49.810	49.810	1,000
2023-11-09	49.500	49.500	49.500	49.500	49.500	342
2023-11-08	49.650	49.650	49.530	49.540	49.540	362
2023-11-07	49.650	49.800	49.390	49.650	49.650	2,550
2023-11-06	50.050	50.050	49.610	49.610	49.610	435
2023-11-03	50.500	50.500	49.800	49.950	49.950	607
2023-11-01	50.990	51.050	50.990	51.050	51.050	300
2023-10-31	50.650	50.650	50.650	50.650	50.650	40,363
2023-10-27	50.650	50.900	50.150	50.900	50.900	222
2023-10-26	51.000	51.010	50.680	50.680	50.680	505
2023-10-25	50.670	50.710	50.650	50.710	50.710	159
2023-10-24	53.250	54.640	50.540	50.650	50.650	378
2023-10-23	50.770	50.770	50.730	50.730	50.730	1,470
2023-10-20	50.980	50.980	50.980	50.980	50.980	177
2023-10-19	51.160	51.160	51.080	51.080	51.080	1,440
2023-10-18	51.140	51.140	51.030	51.110	51.110	233
2023-10-17	50.900	50.900	50.750	50.750	50.750	618
2023-10-16	51.260	51.260	51.060	51.060	51.060	200
2023-10-13	51.270	51.270	51.270	51.270	51.270	4
2023-10-11	51.260	51.260	51.260	51.260	51.260	1
2023-10-09	52.480	52.480	51.880	51.880	51.880	271
2023-10-06	52.200	52.480	52.200	52.480	52.480	21
2023-10-04	51.900	51.900	51.900	51.900	51.900	10
2023-10-03	51.500	51.750	51.500	51.750	51.750	30
2023-09-29	50.660	50.940	50.660	50.940	50.940	1,233
2023-09-28	51.080	51.080	51.080	51.080	51.080	199
2023-09-27	50.500	51.180	50.500	51.180	51.180	2,225
2023-09-26	50.270	50.270	50.270	50.270	50.270	450
2023-09-25	49.900	50.380	49.900	50.380	50.380	474
2023-09-22	50.000	50.000	50.000	50.000	50.000	10
2023-09-21	50.100	50.100	50.100	50.100	50.100	48
2023-09-20	49.290	49.290	49.290	49.290	49.290	5
2023-09-19	49.290	49.370	49.290	49.370	49.370	40

← NewerPage 10 of 14 · 836 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.