iShares 1-3 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 57.100 | 57.100 | 57.100 | 57.100 | 57.100 | 20 |
| 2025-07-15 | 57.540 | 57.540 | 57.420 | 57.420 | 57.420 | 88 |
| 2025-07-14 | 57.720 | 57.720 | 57.720 | 57.720 | 57.720 | 18 |
| 2025-07-11 | 57.060 | 57.060 | 57.000 | 57.000 | 57.000 | 1,247 |
| 2025-07-10 | 57.110 | 57.110 | 57.110 | 57.110 | 57.110 | 89 |
| 2025-07-09 | 56.400 | 56.400 | 56.350 | 56.350 | 56.350 | 336 |
| 2025-07-08 | 56.400 | 56.400 | 55.920 | 55.920 | 55.920 | 213 |
| 2025-07-07 | 56.340 | 56.340 | 56.340 | 56.340 | 56.340 | 3 |
| 2025-07-04 | 59.000 | 59.000 | 58.710 | 58.710 | 58.710 | 2 |
| 2025-07-02 | 56.110 | 56.200 | 56.110 | 56.200 | 56.200 | 8 |
| 2025-06-30 | 57.180 | 57.180 | 56.370 | 56.370 | 56.370 | 8 |
| 2025-06-27 | 56.950 | 56.950 | 56.950 | 56.950 | 56.950 | 176 |
| 2025-06-26 | 57.360 | 57.360 | 56.760 | 56.820 | 56.820 | 1,540 |
| 2025-06-25 | 57.360 | 57.550 | 57.360 | 57.490 | 57.490 | 339 |
| 2025-06-24 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 24 |
| 2025-06-23 | 57.210 | 57.210 | 57.210 | 57.210 | 57.210 | 100 |
| 2025-06-20 | 56.640 | 57.080 | 56.640 | 57.080 | 57.080 | 57 |
| 2025-06-18 | 56.460 | 56.650 | 56.460 | 56.650 | 56.650 | 49 |
| 2025-06-17 | 56.650 | 56.650 | 56.650 | 56.650 | 56.650 | 4 |
| 2025-06-16 | 57.000 | 57.000 | 56.640 | 56.640 | 56.640 | 1,002 |
| 2025-06-13 | 57.150 | 57.240 | 57.000 | 57.240 | 57.240 | 623 |
| 2025-06-12 | 57.420 | 57.420 | 57.360 | 57.360 | 57.360 | 1,007 |
| 2025-06-11 | 57.000 | 57.000 | 56.940 | 56.940 | 56.940 | 330 |
| 2025-06-10 | 57.200 | 57.200 | 57.000 | 57.140 | 57.140 | 39 |
| 2025-06-09 | 57.540 | 57.610 | 57.540 | 57.610 | 57.610 | 3 |
| 2025-06-05 | 57.810 | 57.850 | 57.640 | 57.780 | 57.780 | 565 |
| 2025-06-03 | 58.260 | 58.260 | 57.900 | 58.250 | 58.250 | 3,799 |
| 2025-05-30 | 59.000 | 59.000 | 58.840 | 58.840 | 58.840 | 46 |
| 2025-05-28 | 58.550 | 58.550 | 58.550 | 58.550 | 58.550 | 25 |
| 2025-05-27 | 58.140 | 58.140 | 58.140 | 58.140 | 58.140 | 34 |
| 2025-05-22 | 58.170 | 58.510 | 57.820 | 58.500 | 58.500 | 370 |
| 2025-05-21 | 58.370 | 58.370 | 58.370 | 58.370 | 58.370 | 61 |
| 2025-05-20 | 58.230 | 58.230 | 58.230 | 58.230 | 58.230 | 3 |
| 2025-05-16 | 58.640 | 58.650 | 58.530 | 58.560 | 58.560 | 57 |
| 2025-05-15 | 58.230 | 58.380 | 58.230 | 58.380 | 58.380 | 435 |
| 2025-05-14 | 57.720 | 57.720 | 57.720 | 57.720 | 57.720 | 100 |
| 2025-05-13 | 58.140 | 58.140 | 57.720 | 57.720 | 57.720 | 166 |
| 2025-05-12 | 58.300 | 58.300 | 58.080 | 58.300 | 58.300 | 102 |
| 2025-05-09 | 58.200 | 58.380 | 58.200 | 58.380 | 58.380 | 531 |
| 2025-05-08 | 58.660 | 58.660 | 58.660 | 58.660 | 58.660 | 1 |
| 2025-05-07 | 58.980 | 58.980 | 58.980 | 58.980 | 58.980 | 1 |
| 2025-05-06 | 58.920 | 59.220 | 58.920 | 59.220 | 59.220 | 3,374,362 |
| 2025-05-05 | 58.870 | 58.870 | 58.410 | 58.410 | 58.410 | 2 |
| 2025-04-30 | 59.090 | 59.090 | 59.010 | 59.010 | 59.010 | 27 |
| 2025-04-25 | 58.680 | 59.050 | 58.650 | 58.650 | 58.650 | 6,869 |
| 2025-04-24 | 58.830 | 58.830 | 58.830 | 58.830 | 58.830 | 60 |
| 2025-04-23 | 58.440 | 59.100 | 58.380 | 59.100 | 59.100 | 2,341 |
| 2025-04-22 | 60.000 | 60.000 | 59.100 | 59.460 | 59.460 | 8 |
| 2025-04-17 | 60.420 | 60.420 | 60.060 | 60.060 | 60.060 | 5,162 |
| 2025-04-16 | 60.840 | 60.840 | 60.540 | 60.600 | 60.600 | 4,525 |
| 2025-04-15 | 60.360 | 60.920 | 60.360 | 60.920 | 60.920 | 20 |
| 2025-04-11 | 60.530 | 60.530 | 60.530 | 60.530 | 60.530 | 1,230 |
| 2025-04-10 | 61.200 | 61.200 | 61.200 | 61.200 | 61.200 | 8 |
| 2025-04-09 | 62.350 | 62.550 | 62.350 | 62.430 | 62.430 | 57 |
| 2025-04-08 | 60.900 | 61.900 | 60.900 | 61.900 | 61.900 | 81 |
| 2025-04-07 | 60.350 | 61.150 | 60.250 | 60.990 | 60.990 | 2,839 |
| 2025-04-04 | 59.220 | 60.250 | 59.220 | 60.250 | 60.250 | 2,662 |
| 2025-04-03 | 58.000 | 58.200 | 58.000 | 58.020 | 58.020 | 1,004 |
| 2025-04-02 | 58.910 | 58.910 | 58.910 | 58.910 | 58.910 | 1 |
| 2025-03-31 | 59.050 | 59.050 | 58.750 | 58.750 | 58.750 | 94 |
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.