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
2023-01-09	53.970	54.060	53.650	53.650	53.650	3,044
2023-01-06	53.550	53.550	53.270	53.270	53.270	41
2023-01-05	55.330	55.330	55.330	55.330	55.330	1
2023-01-04	55.830	55.830	55.780	55.780	55.780	30
2023-01-03	55.060	55.060	55.060	55.060	55.060	10
2022-12-28	54.670	54.670	54.000	54.000	54.000	22
2022-12-27	53.000	54.700	53.000	54.700	54.700	20
2022-12-23	53.000	53.500	52.860	52.860	52.860	720
2022-12-22	53.240	53.240	53.240	53.240	53.240	20
2022-12-21	53.410	53.430	53.390	53.430	53.430	133
2022-12-20	53.390	53.390	53.390	53.390	53.390	10
2022-12-19	54.630	54.630	54.560	54.560	54.560	199
2022-12-13	54.340	54.340	54.340	54.340	54.340	20
2022-12-12	54.250	54.600	54.250	54.490	54.490	450
2022-12-08	53.790	53.790	53.000	53.500	53.500	23
2022-12-02	53.790	53.790	53.790	53.790	53.790	1
2022-12-01	53.910	53.910	53.910	53.910	53.910	10
2022-11-30	53.000	53.000	53.000	53.000	53.000	1
2022-11-29	55.900	57.530	54.280	57.230	57.230	1,526
2022-11-28	55.240	55.240	55.240	55.240	55.240	10
2022-11-25	55.770	55.770	55.660	55.660	55.660	7
2022-11-24	56.040	56.040	56.040	56.040	56.040	1
2022-11-23	54.630	54.630	54.630	54.630	54.630	1
2022-11-21	54.670	54.670	54.670	54.670	54.670	11
2022-11-17	55.000	55.000	55.000	55.000	55.000	10
2022-11-09	52.710	52.710	52.710	52.710	52.710	620
2022-11-08	51.420	51.420	51.370	51.370	51.370	20
2022-11-07	52.050	52.050	52.050	52.050	52.050	20
2022-11-04	51.590	51.590	51.590	51.590	51.590	10
2022-11-03	51.670	52.110	51.400	52.060	52.060	28
2022-11-01	52.500	52.500	51.670	51.670	51.670	31
2022-10-31	54.500	54.500	53.000	53.000	53.000	11
2022-10-27	53.890	53.890	53.890	53.890	53.890	2
2022-10-24	54.110	54.110	54.110	54.110	54.110	2
2022-10-21	52.700	52.700	52.700	52.700	52.700	10
2022-10-04	53.000	53.000	53.000	53.000	53.000	1
2022-09-28	55.000	55.000	54.870	54.870	54.870	37
2022-09-26	53.500	53.500	53.500	53.500	53.500	6
2022-09-23	53.500	53.500	53.500	53.500	53.500	4
2022-09-20	53.010	53.010	53.010	53.010	53.010	15
2022-09-19	53.190	53.190	53.190	53.190	53.190	10
2022-09-14	53.480	53.480	53.480	53.480	53.480	2
2022-09-13	53.470	53.470	53.470	53.470	53.470	7
2022-09-09	60.160	60.160	53.490	53.490	53.490	4
2022-08-29	52.800	52.800	52.800	52.800	52.800	13
2022-08-24	52.800	52.800	52.800	52.800	52.800	50
2022-08-23	53.240	53.240	53.240	53.240	53.240	5
2022-08-19	53.400	53.400	53.400	53.400	53.400	10
2022-08-12	53.350	53.350	52.920	52.920	52.920	2
2022-08-10	52.720	52.720	52.720	52.720	52.720	2
2022-08-08	53.310	53.310	53.310	53.310	53.310	3
2022-08-05	54.480	54.480	54.480	54.480	54.480	4
2022-08-03	56.140	56.140	55.650	55.650	55.650	8
2022-07-25	56.170	56.170	56.170	56.170	56.170	1
2022-07-18	55.380	55.380	55.380	55.380	55.380	3
2022-07-14	56.220	56.220	56.220	56.220	56.220	3
2022-07-11	55.360	55.360	55.360	55.360	55.360	2
2022-07-08	54.520	54.520	54.520	54.520	54.520	1
2022-07-07	56.430	56.430	55.260	55.260	55.260	4
2022-07-06	55.960	55.960	55.960	55.960	55.960	40

← NewerPage 13 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.