iShares 1-3 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 59.350 | 59.500 | 58.990 | 58.990 | 58.990 | 7,076 |
| 2025-03-27 | 59.250 | 59.350 | 58.920 | 59.160 | 59.160 | 337 |
| 2025-03-26 | 58.920 | 58.920 | 58.920 | 58.920 | 58.920 | 2,106 |
| 2025-03-25 | 58.380 | 58.380 | 58.380 | 58.380 | 58.380 | 200 |
| 2025-03-24 | 59.220 | 59.360 | 58.890 | 59.080 | 59.080 | 7,138 |
| 2025-03-21 | 59.280 | 59.280 | 59.050 | 59.220 | 59.220 | 4,616 |
| 2025-03-20 | 58.380 | 58.560 | 58.300 | 58.560 | 58.560 | 8,278 |
| 2025-03-19 | 58.320 | 58.670 | 58.080 | 58.500 | 58.500 | 3,192 |
| 2025-03-18 | 58.470 | 58.640 | 58.190 | 58.380 | 58.380 | 13,257 |
| 2025-03-17 | 58.800 | 59.100 | 58.560 | 58.560 | 58.560 | 6,273 |
| 2025-03-14 | 59.240 | 59.310 | 59.030 | 59.300 | 59.300 | 357 |
| 2025-03-13 | 60.230 | 60.230 | 59.850 | 60.040 | 60.040 | 1,681 |
| 2025-03-12 | 60.180 | 60.180 | 60.000 | 60.000 | 60.000 | 633 |
| 2025-03-11 | 60.040 | 60.040 | 60.000 | 60.000 | 60.000 | 502 |
| 2025-03-10 | 59.570 | 60.360 | 59.460 | 60.340 | 60.340 | 7,753 |
| 2025-03-07 | 59.750 | 59.900 | 59.460 | 59.460 | 59.460 | 668 |
| 2025-03-06 | 59.580 | 59.600 | 59.580 | 59.600 | 59.600 | 217 |
| 2025-03-05 | 59.520 | 61.250 | 59.340 | 61.070 | 61.070 | 1,511 |
| 2025-02-28 | 61.000 | 61.000 | 59.940 | 60.000 | 60.000 | 3,903 |
| 2025-02-27 | 61.270 | 61.270 | 61.000 | 61.000 | 61.000 | 2 |
| 2025-02-25 | 58.220 | 59.760 | 58.220 | 59.080 | 59.080 | 13 |
| 2025-02-24 | 58.980 | 58.980 | 58.980 | 58.980 | 58.980 | 41 |
| 2025-02-21 | 58.380 | 58.700 | 58.380 | 58.560 | 58.560 | 129,507 |
| 2025-02-20 | 58.680 | 58.680 | 58.680 | 58.680 | 58.680 | 7 |
| 2025-02-19 | 58.460 | 58.770 | 58.380 | 58.380 | 58.380 | 375 |
| 2025-02-18 | 58.700 | 58.700 | 58.540 | 58.540 | 58.540 | 28 |
| 2025-02-17 | 60.250 | 61.920 | 58.980 | 58.980 | 58.980 | 545 |
| 2025-02-14 | 58.570 | 58.980 | 58.380 | 58.980 | 58.980 | 8,329 |
| 2025-02-13 | 59.200 | 59.220 | 58.910 | 58.910 | 58.910 | 547 |
| 2025-02-12 | 58.740 | 58.810 | 58.740 | 58.800 | 58.800 | 1,025 |
| 2025-02-11 | 59.760 | 59.760 | 58.870 | 59.090 | 59.090 | 4,814 |
| 2025-02-10 | 59.360 | 59.580 | 59.120 | 59.120 | 59.120 | 2,074 |
| 2025-02-07 | 59.420 | 59.500 | 59.360 | 59.500 | 59.500 | 9,100 |
| 2025-02-06 | 59.320 | 59.320 | 58.800 | 59.200 | 59.200 | 8,720 |
| 2025-02-04 | 59.400 | 59.580 | 59.300 | 59.320 | 59.320 | 3,379 |
| 2025-02-03 | 60.340 | 62.000 | 59.100 | 59.770 | 59.770 | 2,352 |
| 2025-01-31 | 60.420 | 60.480 | 60.200 | 60.200 | 60.200 | 14 |
| 2025-01-30 | 62.040 | 62.040 | 62.040 | 62.040 | 62.040 | 806 |
| 2025-01-29 | 60.460 | 60.460 | 60.220 | 60.310 | 60.310 | 8,385 |
| 2025-01-28 | 60.510 | 60.510 | 60.060 | 60.510 | 60.510 | 1,256 |
| 2025-01-27 | 60.750 | 60.770 | 60.750 | 60.770 | 60.770 | 689 |
| 2025-01-24 | 61.390 | 64.000 | 60.290 | 60.290 | 60.290 | 912 |
| 2025-01-23 | 60.720 | 60.930 | 60.300 | 60.780 | 60.780 | 3,705,752 |
| 2025-01-22 | 60.660 | 61.200 | 60.660 | 61.200 | 61.200 | 238 |
| 2025-01-21 | 62.080 | 62.080 | 61.600 | 61.600 | 61.600 | 891 |
| 2025-01-20 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 3 |
| 2025-01-16 | 61.970 | 61.970 | 61.970 | 61.970 | 61.970 | 43 |
| 2025-01-15 | 61.860 | 62.050 | 61.800 | 61.920 | 61.920 | 22,375 |
| 2025-01-14 | 61.680 | 61.880 | 61.500 | 61.730 | 61.730 | 8,596 |
| 2025-01-13 | 62.220 | 62.220 | 62.190 | 62.190 | 62.190 | 26 |
| 2025-01-10 | 62.700 | 62.700 | 62.450 | 62.650 | 62.650 | 1,360 |
| 2025-01-08 | 62.440 | 62.990 | 62.440 | 62.500 | 62.500 | 10,107 |
| 2025-01-07 | 62.460 | 62.460 | 62.450 | 62.460 | 62.460 | 4,009 |
| 2025-01-06 | 62.820 | 62.820 | 62.500 | 62.660 | 62.660 | 682 |
| 2025-01-03 | 63.000 | 63.150 | 63.000 | 63.150 | 63.150 | 517 |
| 2025-01-02 | 63.310 | 63.310 | 63.310 | 63.310 | 63.310 | 10 |
| 2024-12-30 | 63.730 | 63.730 | 63.300 | 63.300 | 63.300 | 12 |
| 2024-12-27 | 62.990 | 63.530 | 62.990 | 63.300 | 63.300 | 192 |
| 2024-12-26 | 62.960 | 63.100 | 62.500 | 62.990 | 62.990 | 9,392 |
| 2024-12-23 | 61.450 | 62.940 | 61.450 | 62.880 | 62.880 | 16,057 |
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.