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
2025-11-21	56.250	56.250	56.250	56.250	56.250	510
2025-11-18	55.350	55.450	55.190	55.190	55.190	76
2025-11-14	54.870	54.870	54.850	54.850	54.850	31
2025-11-12	54.800	54.800	54.800	54.800	54.800	19
2025-11-11	54.780	54.780	54.700	54.700	54.700	221
2025-11-10	55.380	55.380	55.050	55.050	55.050	63
2025-11-07	55.380	55.380	55.380	55.380	55.380	90
2025-11-06	55.210	55.560	55.210	55.560	55.560	118
2025-11-03	56.630	56.630	55.020	55.220	55.220	1,196
2025-10-30	55.690	55.920	55.670	55.670	55.670	72
2025-10-28	55.860	55.860	55.500	55.610	55.610	8,705
2025-10-27	56.250	56.250	55.790	55.900	55.900	1,361
2025-10-24	55.900	56.100	55.900	56.100	56.100	101
2025-10-23	55.900	56.060	55.900	56.060	56.060	990
2025-10-21	55.990	55.990	55.900	55.960	55.960	629
2025-10-20	56.070	56.070	55.790	55.790	55.790	673
2025-10-17	56.380	56.380	56.200	56.200	56.200	95
2025-10-16	56.640	56.640	56.440	56.440	56.440	72
2025-10-15	56.580	56.580	56.580	56.580	56.580	35
2025-10-14	57.010	57.010	57.010	57.010	57.010	38
2025-10-10	57.060	57.060	57.060	57.060	57.060	91
2025-10-08	55.150	55.480	55.150	55.480	55.480	32
2025-10-07	54.810	55.500	54.810	55.500	55.500	286
2025-10-02	55.250	55.250	55.250	55.250	55.250	91
2025-10-01	55.500	55.500	55.290	55.290	55.290	110
2025-09-29	55.320	55.320	55.150	55.150	55.150	23
2025-09-25	54.480	55.500	54.480	55.500	55.500	244
2025-09-23	54.900	54.920	54.780	54.780	54.780	140
2025-09-17	55.140	55.140	54.780	54.780	54.780	121
2025-09-16	55.020	55.080	55.020	55.080	55.080	10
2025-09-12	55.600	55.600	55.600	55.600	55.600	5
2025-09-11	55.830	55.920	55.830	55.920	55.920	75
2025-09-10	56.160	56.160	56.120	56.160	56.160	104
2025-09-09	56.390	56.460	56.390	56.460	56.460	50
2025-09-08	56.040	56.260	56.040	56.260	56.260	10
2025-09-05	56.040	56.040	55.800	55.920	55.920	141
2025-09-04	56.500	56.520	56.480	56.520	56.520	88
2025-09-03	57.060	57.060	56.300	56.400	56.400	77
2025-09-02	58.690	59.680	58.690	59.680	59.680	40
2025-09-01	58.960	58.960	58.960	58.960	58.960	56
2025-08-29	56.430	59.250	56.430	59.250	59.250	187
2025-08-28	55.920	56.220	55.920	56.220	56.220	53
2025-08-27	56.580	56.580	56.400	56.400	56.400	516
2025-08-26	56.280	56.520	56.160	56.160	56.160	545
2025-08-25	55.210	56.040	55.210	55.980	55.980	102
2025-08-22	56.640	56.640	56.340	56.340	56.340	60
2025-08-21	56.120	56.580	56.120	56.580	56.580	11
2025-08-20	56.880	56.880	56.700	56.760	56.760	259
2025-08-19	56.880	56.940	56.880	56.940	56.940	1,080
2025-08-13	55.920	55.980	55.680	55.680	55.680	1,510
2025-08-12	55.800	55.800	55.460	55.460	55.460	11,984
2025-08-08	56.140	56.140	55.800	55.800	55.800	50
2025-08-07	56.520	56.520	56.520	56.520	56.520	5
2025-08-04	56.610	56.880	56.610	56.820	56.820	1,191
2025-07-30	58.030	58.920	57.340	57.760	57.760	16,223
2025-07-29	57.480	57.500	57.360	57.500	57.500	453
2025-07-28	57.840	57.900	57.840	57.840	57.840	1,364
2025-07-25	57.300	57.590	57.300	57.570	57.570	170
2025-07-24	57.300	57.300	57.300	57.300	57.300	17
2025-07-23	57.400	57.400	57.300	57.300	57.300	203

← NewerPage 4 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.