iShares 1-3 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 2 |
| 2022-07-01 | 56.430 | 56.430 | 54.120 | 54.120 | 54.120 | 2 |
| 2022-06-24 | 53.460 | 53.460 | 53.460 | 53.460 | 53.460 | 100 |
| 2022-06-23 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 20 |
| 2022-06-21 | 52.030 | 52.030 | 52.030 | 52.030 | 52.030 | 1,350 |
| 2022-06-20 | 52.300 | 52.490 | 52.300 | 52.490 | 52.490 | 9 |
| 2022-06-14 | 52.490 | 52.490 | 52.490 | 52.490 | 52.490 | 2 |
| 2022-06-10 | 48.510 | 52.490 | 48.510 | 52.490 | 52.490 | 4 |
| 2022-06-09 | 49.490 | 49.490 | 49.490 | 49.490 | 49.490 | 50 |
| 2022-05-25 | 51.000 | 51.000 | 50.670 | 50.670 | 50.670 | 501 |
| 2022-05-20 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1 |
| 2022-05-16 | 52.700 | 53.020 | 52.530 | 53.020 | 53.020 | 192 |
| 2022-05-10 | 53.020 | 53.790 | 53.020 | 53.790 | 53.790 | 1,555 |
| 2022-05-09 | 52.000 | 53.500 | 52.000 | 53.500 | 53.500 | 11 |
| 2022-05-06 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1 |
| 2022-05-05 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1 |
| 2022-05-03 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 2 |
| 2022-05-02 | 51.300 | 52.000 | 51.300 | 52.000 | 52.000 | 12 |
| 2022-04-29 | 51.300 | 51.300 | 51.300 | 51.300 | 51.300 | 2 |
| 2022-04-28 | 51.300 | 51.300 | 51.300 | 51.300 | 51.300 | 1 |
| 2022-04-25 | 50.250 | 50.250 | 50.250 | 50.250 | 50.250 | 5 |
| 2022-04-22 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 20 |
| 2022-04-19 | 56.330 | 56.330 | 48.500 | 48.500 | 48.500 | 8 |
| 2022-04-18 | 56.490 | 56.490 | 48.770 | 49.000 | 49.000 | 9 |
| 2022-04-14 | 56.350 | 56.350 | 49.200 | 49.200 | 49.200 | 8 |
| 2022-04-13 | 55.480 | 55.480 | 49.000 | 49.000 | 49.000 | 8 |
| 2022-04-12 | 56.490 | 56.490 | 48.240 | 48.240 | 48.240 | 8 |
| 2022-04-11 | 56.910 | 56.910 | 47.510 | 49.500 | 49.500 | 8 |
| 2022-04-08 | 56.620 | 56.990 | 49.100 | 49.490 | 49.490 | 138 |
| 2022-04-07 | 56.470 | 56.470 | 49.250 | 49.250 | 49.250 | 8 |
| 2022-04-06 | 55.320 | 55.320 | 48.860 | 49.100 | 49.100 | 12 |
| 2022-04-05 | 55.200 | 55.200 | 48.100 | 48.100 | 48.100 | 7 |
| 2022-04-04 | 50.990 | 50.990 | 48.000 | 48.000 | 48.000 | 26 |
| 2022-04-01 | 57.500 | 57.500 | 48.750 | 48.750 | 48.750 | 82 |
| 2022-03-31 | 56.990 | 56.990 | 50.000 | 50.000 | 50.000 | 8 |
| 2022-03-30 | 56.980 | 56.980 | 49.950 | 49.950 | 49.950 | 108 |
| 2022-03-29 | 55.990 | 55.990 | 49.500 | 49.750 | 49.750 | 150 |
| 2022-03-28 | 56.980 | 57.000 | 56.980 | 57.000 | 57.000 | 13 |
| 2022-03-25 | 57.430 | 57.430 | 49.750 | 49.750 | 49.750 | 83 |
| 2022-03-24 | 50.380 | 50.380 | 49.950 | 49.950 | 49.950 | 187 |
| 2022-03-23 | 59.210 | 59.210 | 51.000 | 51.000 | 51.000 | 20 |
| 2022-03-22 | 51.210 | 51.500 | 50.900 | 51.500 | 51.500 | 25 |
| 2022-03-21 | 52.140 | 52.140 | 52.140 | 52.140 | 52.140 | 10 |
| 2022-03-18 | 55.070 | 55.070 | 53.240 | 53.280 | 53.280 | 10 |
| 2022-03-17 | 54.000 | 54.000 | 52.890 | 52.890 | 52.890 | 7 |
| 2022-03-14 | 53.100 | 53.100 | 53.100 | 53.100 | 53.100 | 4 |
| 2022-03-10 | 53.130 | 53.130 | 53.130 | 53.130 | 53.130 | 4 |
| 2022-03-09 | 52.710 | 52.710 | 52.710 | 52.710 | 52.710 | 32 |
| 2022-03-04 | 53.880 | 53.880 | 53.880 | 53.880 | 53.880 | 1 |
| 2022-03-03 | 53.460 | 53.460 | 53.460 | 53.460 | 53.460 | 104 |
| 2022-03-02 | 54.450 | 54.450 | 54.450 | 54.450 | 54.450 | 100 |
| 2022-02-23 | 52.710 | 53.120 | 52.710 | 53.120 | 53.120 | 64 |
| 2022-02-22 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 100 |
| 2022-02-17 | 54.590 | 54.590 | 54.590 | 54.590 | 54.590 | 1 |
| 2022-02-16 | 54.650 | 54.650 | 54.650 | 54.650 | 54.650 | 10 |
| 2022-02-15 | 54.650 | 54.650 | 54.650 | 54.650 | 54.650 | 1 |
← NewerPage 14 of 14 · 836 trading days
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.