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
2026-07-09	52.740	52.740	52.560	52.560	52.560	63
2026-07-08	53.420	53.420	52.730	52.740	52.740	213
2026-07-07	51.540	52.890	51.540	52.890	52.890	398
2026-07-06	52.600	52.600	52.600	52.600	52.600	217
2026-07-02	53.280	53.500	53.280	53.500	53.500	777
2026-07-01	52.860	53.550	52.860	53.550	53.550	9
2026-06-30	53.360	53.360	52.860	52.860	52.860	491
2026-06-29	53.150	53.370	52.960	52.960	52.960	518
2026-06-26	53.570	53.570	53.180	53.180	53.180	303
2026-06-25	53.430	53.430	53.060	53.060	53.060	277
2026-06-24	53.550	53.550	53.500	53.500	53.500	56
2026-06-23	53.280	53.280	53.280	53.280	53.280	100
2026-06-22	52.760	52.760	52.550	52.750	52.750	2,060
2026-06-19	53.580	53.580	53.580	53.580	53.580	13
2026-06-18	52.430	53.100	52.430	53.100	53.100	9
2026-06-17	52.630	52.630	52.030	52.440	52.440	9,948
2026-06-16	52.570	52.570	52.100	52.100	52.100	1,106
2026-06-15	51.500	52.040	51.500	52.040	52.040	662
2026-06-12	52.260	52.260	52.260	52.260	52.260	20
2026-06-11	53.580	53.580	53.580	53.580	53.580	150
2026-06-10	52.900	53.040	52.900	53.040	53.040	275
2026-06-09	53.080	53.080	53.060	53.060	53.060	11
2026-06-08	52.940	53.190	52.940	53.080	53.080	25
2026-06-05	52.550	52.720	52.550	52.720	52.720	3
2026-06-03	51.900	52.140	51.900	52.140	52.140	6,123
2026-05-29	52.000	52.140	52.000	52.140	52.140	54
2026-05-28	52.020	52.020	52.020	52.020	52.020	4
2026-05-27	52.000	52.020	52.000	52.020	52.020	68
2026-05-21	51.420	51.500	51.280	51.280	51.280	95
2026-05-20	51.650	51.650	51.650	51.650	51.650	10
2026-05-19	51.670	51.670	51.670	51.670	51.670	8
2026-05-18	51.440	51.440	51.440	51.440	51.440	8
2026-05-15	52.050	52.050	51.970	51.970	51.970	68
2026-05-14	51.440	51.440	51.350	51.350	51.350	1,080
2026-05-11	50.480	50.480	50.480	50.480	50.480	4
2026-05-07	50.090	50.090	50.090	50.090	50.090	3
2026-05-06	50.790	50.790	50.750	50.750	50.750	62
2026-05-05	50.510	50.510	50.510	50.510	50.510	52
2026-05-04	51.200	51.200	51.200	51.200	51.200	1
2026-04-30	51.430	51.430	51.150	51.310	51.310	13
2026-04-29	51.700	51.710	51.410	51.430	51.430	27
2026-04-27	51.450	51.540	51.310	51.310	51.310	137
2026-04-24	51.800	51.800	51.750	51.750	51.750	209
2026-04-23	51.080	51.450	50.960	51.450	51.450	70
2026-04-20	51.480	51.480	51.480	51.480	51.480	100
2026-04-17	51.590	51.590	51.360	51.450	51.450	585
2026-04-16	51.600	51.690	51.570	51.640	51.640	6,932
2026-04-15	51.600	51.620	51.600	51.600	51.600	3,955
2026-04-14	51.500	51.600	51.500	51.580	51.580	61
2026-04-13	51.780	51.780	51.640	51.640	51.640	308
2026-04-10	51.810	51.930	51.640	51.640	51.640	93
2026-04-09	52.390	52.390	52.390	52.390	52.390	15
2026-04-08	52.530	52.570	52.530	52.570	52.570	210
2026-04-06	52.900	53.070	52.900	53.070	53.070	183
2026-04-02	53.420	53.420	53.310	53.340	53.340	4,111
2026-03-31	54.060	54.060	53.700	53.700	53.700	177
2026-03-30	54.170	54.170	54.170	54.170	54.170	4
2026-03-27	54.150	54.150	53.990	53.990	53.990	110
2026-03-26	53.900	54.040	53.900	53.960	53.960	501
2026-03-25	53.610	53.900	53.570	53.900	53.900	388

← NewerPage 2 of 14 · 835 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.