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
2023-09-18	49.290	49.290	49.130	49.210	49.210	23
2023-09-15	49.420	49.420	49.310	49.410	49.410	25
2023-09-14	49.420	49.500	49.420	49.500	49.500	1,480
2023-09-13	50.100	50.100	49.760	49.890	49.890	30
2023-09-12	50.130	50.180	50.100	50.180	50.180	546
2023-09-11	50.020	50.030	50.020	50.030	50.030	48
2023-09-08	50.500	50.580	50.490	50.490	50.490	9,047
2023-08-31	50.150	50.150	50.150	50.150	50.150	100
2023-08-30	49.390	49.390	49.390	49.390	49.390	100
2023-08-29	49.250	49.250	49.250	49.250	49.250	2
2023-08-28	49.570	49.620	49.470	49.470	49.470	234
2023-08-25	49.360	49.360	49.160	49.160	49.160	110
2023-08-24	49.550	49.550	49.550	49.550	49.550	480
2023-08-23	49.790	49.790	49.650	49.650	49.650	215
2023-08-22	49.950	49.990	49.790	49.990	49.990	155
2023-08-21	50.400	50.400	50.400	50.400	50.400	200
2023-08-18	50.440	50.900	50.370	50.900	50.900	1,030
2023-08-17	50.440	50.520	50.440	50.520	50.520	10
2023-08-16	50.440	50.480	50.440	50.480	50.480	470
2023-08-15	50.520	50.520	50.520	50.520	50.520	20
2023-08-14	49.990	50.210	49.990	50.210	50.210	101
2023-08-10	49.320	49.490	49.320	49.490	49.490	8
2023-08-08	49.830	49.830	49.740	49.740	49.740	52
2023-08-07	49.850	49.850	49.730	49.730	49.730	44
2023-08-04	49.320	49.320	49.320	49.320	49.320	5
2023-08-03	49.320	50.140	49.320	50.140	50.140	40,463
2023-07-31	48.250	48.250	48.000	48.000	48.000	163
2023-07-27	47.970	47.970	47.970	47.970	47.970	5
2023-07-26	47.970	48.300	47.970	48.300	48.300	3
2023-07-25	47.980	47.980	47.980	47.980	47.980	11
2023-07-24	48.420	48.420	48.030	48.070	48.070	153
2023-07-21	48.500	48.510	48.500	48.510	48.510	2,005
2023-07-20	48.590	48.820	48.500	48.820	48.820	25
2023-07-19	48.660	48.660	48.660	48.660	48.660	2,000
2023-07-14	48.830	48.880	48.590	48.590	48.590	2,053
2023-07-13	49.200	49.200	49.200	49.200	49.200	2
2023-07-12	48.980	48.980	48.910	48.980	48.980	1,656
2023-07-11	49.360	49.360	49.230	49.230	49.230	169
2023-07-10	49.500	49.500	49.500	49.500	49.500	8
2023-07-07	49.350	49.500	49.100	49.500	49.500	520
2023-07-06	49.340	49.980	49.330	49.790	49.790	57,622
2023-07-05	51.000	51.000	49.020	49.400	49.400	244
2023-07-03	51.000	51.500	51.000	51.500	51.500	125
2023-06-30	51.500	51.500	51.500	51.500	51.500	2
2023-06-27	48.880	48.880	48.740	48.740	48.740	2
2023-06-26	48.420	48.420	48.420	48.420	48.420	1
2023-06-23	48.590	48.670	48.420	48.630	48.630	22,271
2023-06-22	48.540	48.540	48.430	48.530	48.530	205
2023-06-21	48.510	48.510	48.420	48.450	48.450	11
2023-06-20	49.300	49.300	48.700	48.700	48.700	2,393
2023-06-16	48.900	48.920	48.900	48.920	48.920	357
2023-06-15	48.820	48.820	48.820	48.820	48.820	10
2023-06-14	49.250	49.250	48.980	48.980	48.980	25
2023-06-13	49.460	49.460	49.460	49.460	49.460	4
2023-06-12	50.000	50.000	49.540	49.540	49.540	111
2023-06-09	49.830	49.830	49.830	49.830	49.830	1
2023-06-07	49.980	49.980	49.980	49.980	49.980	23
2023-06-05	50.500	50.600	50.210	50.210	50.210	13
2023-06-02	50.870	50.870	50.870	50.870	50.870	4
2023-05-31	52.000	52.000	51.400	51.400	51.400	460

← NewerPage 11 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.