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
2023-05-30	51.500	51.600	51.500	51.600	51.600	30
2023-05-26	50.980	51.400	50.870	51.400	51.400	3,146
2023-05-23	50.840	50.840	50.840	50.840	50.840	119
2023-05-22	51.300	51.300	50.840	50.840	50.840	24
2023-05-17	50.680	50.680	50.580	50.580	50.580	975
2023-05-15	50.500	50.500	50.310	50.310	50.310	20
2023-05-11	50.920	50.920	50.890	50.890	50.890	10
2023-05-10	50.920	51.030	50.920	51.030	51.030	19
2023-05-08	51.180	51.180	51.180	51.180	51.180	1
2023-05-05	50.910	50.910	50.770	50.840	50.840	7
2023-05-04	51.790	51.930	51.480	51.510	51.510	103,877
2023-05-03	51.450	51.450	51.450	51.450	51.450	100
2023-04-27	51.870	51.870	51.190	51.190	51.190	7
2023-04-26	52.280	52.280	51.870	51.870	51.870	8
2023-04-25	52.260	52.280	52.260	52.280	52.280	110
2023-04-24	51.820	51.910	51.800	51.800	51.800	13
2023-04-20	51.800	51.800	51.800	51.800	51.800	4
2023-04-19	51.620	51.800	51.620	51.800	51.800	120
2023-04-18	50.910	50.950	50.910	50.950	50.950	40
2023-04-17	50.570	50.570	50.570	50.570	50.570	4
2023-04-13	50.560	50.560	50.470	50.470	50.470	447
2023-04-12	51.340	51.340	50.580	50.750	50.750	194
2023-04-11	51.500	51.500	51.340	51.340	51.340	31
2023-04-05	52.500	52.500	51.800	52.400	52.400	1,400
2023-04-04	58.000	58.000	57.000	57.000	57.000	2
2023-04-03	52.680	52.680	52.680	52.680	52.680	1
2023-03-31	52.680	52.680	52.680	52.680	52.680	1
2023-03-30	52.790	52.790	52.680	52.680	52.680	95
2023-03-29	53.590	53.590	52.790	52.790	52.790	2
2023-03-27	53.720	53.720	53.590	53.590	53.590	55
2023-03-24	54.500	54.640	54.290	54.290	54.290	507
2023-03-23	54.170	54.170	54.150	54.150	54.150	1,322
2023-03-22	53.750	53.850	53.750	53.850	53.850	61
2023-03-21	53.710	53.710	53.710	53.710	53.710	16
2023-03-16	54.200	54.330	54.200	54.330	54.330	99
2023-03-15	54.500	54.550	54.500	54.500	54.500	128
2023-03-13	53.500	53.680	53.500	53.680	53.680	310
2023-03-08	52.000	52.000	51.860	51.860	51.860	12
2023-03-01	52.250	52.250	52.250	52.250	52.250	5
2023-02-27	53.400	53.400	52.610	52.610	52.610	24
2023-02-23	51.940	51.940	51.940	51.940	51.940	6
2023-02-17	53.500	53.500	52.410	52.410	52.410	28
2023-02-16	53.500	53.500	53.500	53.500	53.500	2
2023-02-15	52.910	52.910	52.910	52.910	52.910	9
2023-02-14	52.520	52.520	52.520	52.520	52.520	9
2023-02-13	53.790	53.790	53.350	53.350	53.350	15
2023-02-10	53.450	53.470	53.080	53.080	53.080	99
2023-02-09	53.790	53.790	52.820	53.620	53.620	8
2023-02-08	53.600	53.600	52.840	52.940	52.940	34
2023-02-07	53.400	53.500	52.760	52.910	52.910	18
2023-02-06	52.500	52.500	52.500	52.500	52.500	20
2023-02-02	52.000	52.230	51.500	52.230	52.230	221
2023-02-01	53.420	53.420	52.500	52.700	52.700	59
2023-01-31	56.990	56.990	56.990	56.990	56.990	34
2023-01-25	52.710	52.710	52.010	52.010	52.010	211
2023-01-24	52.710	52.710	52.710	52.710	52.710	30
2023-01-23	54.010	54.010	54.010	54.010	54.010	2
2023-01-19	53.100	53.100	53.100	53.100	53.100	160
2023-01-12	53.190	53.190	52.010	52.070	52.070	264
2023-01-10	53.160	53.190	53.160	53.190	53.190	3,015

← NewerPage 12 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.