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
2026-03-24	54.040	54.040	54.040	54.040	54.040	7
2026-03-23	53.900	53.900	53.900	53.900	53.900	100
2026-03-19	53.890	53.890	53.890	53.890	53.890	0
2026-03-17	53.810	53.810	53.810	53.810	53.810	50
2026-03-12	54.100	54.100	54.100	54.100	54.100	2
2026-03-10	54.130	54.130	53.340	53.340	53.340	51
2026-03-04	54.180	54.180	54.130	54.130	54.130	94
2026-03-03	54.840	55.180	54.840	54.880	54.880	112
2026-02-27	53.430	53.770	53.140	53.600	53.600	14
2026-02-26	53.670	53.670	53.670	53.670	53.670	1
2026-02-25	53.550	53.550	53.360	53.360	53.360	44
2026-02-24	53.990	53.990	53.550	53.550	53.550	6
2026-02-23	54.010	54.010	53.470	53.740	53.740	4,321
2026-02-20	53.770	53.930	53.770	53.930	53.930	2,730
2026-02-19	54.330	54.330	54.330	54.330	54.330	3
2026-02-18	54.410	54.450	54.330	54.330	54.330	34
2026-02-12	53.710	53.710	53.670	53.670	53.670	1,911
2026-02-11	53.600	53.600	53.600	53.600	53.600	211
2026-02-10	53.770	53.900	53.770	53.900	53.900	2
2026-02-09	53.830	53.830	53.830	53.830	53.830	100
2026-02-06	54.140	54.140	54.140	54.140	54.140	1,485
2026-02-05	54.530	54.530	54.530	54.530	54.530	3,506
2026-02-04	54.200	54.240	54.200	54.240	54.240	3
2026-02-03	54.110	54.250	54.110	54.250	54.250	8
2026-01-30	54.110	54.720	54.110	54.720	54.720	103
2026-01-29	53.950	54.300	53.700	53.810	53.810	765
2026-01-28	54.080	54.080	54.080	54.080	54.080	316
2026-01-27	54.600	54.600	54.360	54.360	54.360	31
2026-01-26	54.670	54.670	54.600	54.600	54.600	1,800
2026-01-23	54.900	54.900	54.680	54.880	54.880	50
2026-01-22	54.940	54.940	54.730	54.870	54.870	359
2026-01-20	55.330	55.330	55.330	55.330	55.330	31
2026-01-19	55.800	55.800	54.670	54.670	54.670	5
2026-01-16	55.860	55.860	55.800	55.800	55.800	223
2026-01-14	55.860	55.980	55.860	55.980	55.980	3,539
2026-01-12	55.720	55.720	55.680	55.680	55.680	9
2026-01-09	55.680	55.680	55.680	55.680	55.680	13
2026-01-08	55.690	55.690	55.690	55.690	55.690	8
2026-01-05	56.400	56.400	56.160	56.160	56.160	701
2026-01-02	56.280	56.280	56.280	56.280	56.280	6
2025-12-30	57.380	57.410	57.320	57.410	57.410	1,645
2025-12-29	57.610	57.610	57.610	57.610	57.610	7
2025-12-26	57.440	57.540	57.400	57.540	57.540	555
2025-12-23	57.900	57.900	57.640	57.640	57.640	12
2025-12-22	54.670	57.640	54.670	57.640	57.640	10
2025-12-18	57.030	57.520	57.030	57.310	57.310	212
2025-12-17	57.350	57.350	57.030	57.030	57.030	183
2025-12-15	56.240	56.240	56.240	56.240	56.240	200
2025-12-10	56.760	56.760	56.760	56.760	56.760	2
2025-12-09	56.460	56.460	56.160	56.160	56.160	20
2025-12-08	55.560	55.560	55.560	55.560	55.560	17
2025-12-04	54.810	54.810	54.720	54.720	54.720	9
2025-12-03	55.190	55.230	54.970	55.010	55.010	2,309
2025-12-02	55.500	55.560	55.380	55.380	55.380	2,000
2025-12-01	56.460	56.460	55.300	55.310	55.310	19,523
2025-11-28	55.500	55.570	55.500	55.570	55.570	41
2025-11-26	55.570	55.600	55.570	55.600	55.600	9
2025-11-25	55.870	55.870	55.870	55.870	55.870	54
2025-11-24	56.050	56.110	55.970	56.100	56.100	1,013
2025-11-21	56.250	56.250	56.250	56.250	56.250	510

← NewerPage 3 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.