iShares 1-3 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 62.480 | 62.480 | 62.000 | 62.000 | 62.000 | 95 |
| 2024-12-19 | 63.600 | 63.600 | 62.700 | 62.700 | 62.700 | 6,848 |
| 2024-12-18 | 62.730 | 64.300 | 62.730 | 64.300 | 64.300 | 163 |
| 2024-12-17 | 63.540 | 63.780 | 62.700 | 63.120 | 63.120 | 4,327 |
| 2024-12-16 | 62.410 | 62.410 | 62.410 | 62.410 | 62.410 | 1 |
| 2024-12-13 | 62.120 | 62.160 | 61.790 | 62.160 | 62.160 | 16 |
| 2024-12-12 | 61.730 | 61.730 | 61.730 | 61.730 | 61.730 | 1 |
| 2024-12-11 | 62.220 | 62.280 | 61.440 | 61.440 | 61.440 | 311 |
| 2024-12-10 | 59.000 | 62.200 | 59.000 | 62.120 | 62.120 | 6,689 |
| 2024-12-06 | 62.450 | 62.750 | 62.450 | 62.580 | 62.580 | 8,993 |
| 2024-12-05 | 61.740 | 61.740 | 61.260 | 61.510 | 61.510 | 200 |
| 2024-12-04 | 61.860 | 62.100 | 61.840 | 61.840 | 61.840 | 21 |
| 2024-12-03 | 62.460 | 62.640 | 61.980 | 61.980 | 61.980 | 202 |
| 2024-12-02 | 62.010 | 62.340 | 61.980 | 62.280 | 62.280 | 8,221 |
| 2024-11-29 | 61.530 | 61.530 | 61.530 | 61.530 | 61.530 | 17 |
| 2024-11-28 | 59.570 | 64.950 | 59.570 | 64.950 | 64.950 | 361 |
| 2024-11-27 | 59.700 | 61.050 | 59.700 | 60.540 | 60.540 | 1,016 |
| 2024-11-26 | 59.780 | 59.790 | 59.760 | 59.760 | 59.760 | 656 |
| 2024-11-25 | 59.760 | 59.860 | 59.710 | 59.780 | 59.780 | 513 |
| 2024-11-22 | 59.700 | 60.000 | 59.700 | 59.760 | 59.760 | 1,506 |
| 2024-11-14 | 59.690 | 59.690 | 59.220 | 59.220 | 59.220 | 48,556 |
| 2024-11-13 | 59.670 | 59.690 | 59.580 | 59.580 | 59.580 | 685 |
| 2024-11-12 | 59.260 | 59.320 | 58.980 | 58.980 | 58.980 | 225 |
| 2024-11-11 | 60.120 | 60.120 | 59.160 | 59.280 | 59.280 | 50 |
| 2024-11-08 | 59.460 | 59.460 | 59.290 | 59.290 | 59.290 | 1,516 |
| 2024-11-07 | 58.380 | 58.620 | 58.310 | 58.310 | 58.310 | 45 |
| 2024-11-06 | 59.580 | 59.580 | 58.140 | 58.140 | 58.140 | 6,219 |
| 2024-11-05 | 59.580 | 59.580 | 59.200 | 59.200 | 59.200 | 43 |
| 2024-11-04 | 59.880 | 59.880 | 59.320 | 59.520 | 59.520 | 295 |
| 2024-11-01 | 59.330 | 60.000 | 59.330 | 60.000 | 60.000 | 7,220 |
| 2024-10-31 | 59.400 | 60.000 | 55.950 | 60.000 | 60.000 | 59,292 |
| 2024-10-29 | 59.460 | 59.460 | 59.460 | 59.460 | 59.460 | 1 |
| 2024-10-28 | 58.920 | 58.920 | 58.920 | 58.920 | 58.920 | 20 |
| 2024-10-24 | 58.920 | 58.920 | 58.920 | 58.920 | 58.920 | 51 |
| 2024-10-23 | 58.920 | 58.920 | 58.920 | 58.920 | 58.920 | 5 |
| 2024-10-22 | 58.860 | 58.860 | 58.860 | 58.860 | 58.860 | 40 |
| 2024-10-21 | 59.000 | 59.000 | 58.920 | 58.920 | 58.920 | 890 |
| 2024-10-18 | 58.500 | 58.720 | 58.500 | 58.720 | 58.720 | 2,181 |
| 2024-10-17 | 58.450 | 58.720 | 58.450 | 58.720 | 58.720 | 918 |
| 2024-10-16 | 58.560 | 58.560 | 58.450 | 58.450 | 58.450 | 1,527 |
| 2024-10-11 | 57.980 | 57.980 | 57.980 | 57.980 | 57.980 | 35 |
| 2024-10-09 | 57.400 | 57.780 | 57.400 | 57.780 | 57.780 | 236 |
| 2024-10-08 | 57.000 | 57.000 | 56.920 | 56.920 | 56.920 | 25 |
| 2024-10-07 | 56.230 | 56.580 | 56.230 | 56.580 | 56.580 | 3,910 |
| 2024-10-04 | 56.800 | 56.800 | 56.170 | 56.280 | 56.280 | 24 |
| 2024-10-03 | 56.820 | 56.880 | 56.800 | 56.880 | 56.880 | 1,565 |
| 2024-10-02 | 56.560 | 56.560 | 56.280 | 56.280 | 56.280 | 15 |
| 2024-10-01 | 53.580 | 56.600 | 53.580 | 56.580 | 56.580 | 12 |
| 2024-09-27 | 56.830 | 56.830 | 56.830 | 56.830 | 56.830 | 140 |
| 2024-09-26 | 57.530 | 57.530 | 56.650 | 56.790 | 56.790 | 12,210 |
| 2024-09-25 | 55.660 | 57.530 | 55.660 | 57.090 | 57.090 | 11,566 |
| 2024-09-24 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 10,000 |
| 2024-09-23 | 57.520 | 57.860 | 57.420 | 57.500 | 57.500 | 5,589 |
| 2024-09-20 | 57.290 | 57.290 | 57.290 | 57.290 | 57.290 | 199 |
| 2024-09-19 | 56.520 | 56.530 | 56.320 | 56.320 | 56.320 | 912 |
| 2024-09-18 | 56.980 | 57.090 | 56.540 | 56.540 | 56.540 | 2,769 |
| 2024-09-17 | 57.180 | 57.180 | 57.180 | 57.180 | 57.180 | 118 |
| 2024-09-16 | 57.440 | 57.480 | 57.360 | 57.480 | 57.480 | 40 |
| 2024-09-13 | 58.030 | 58.030 | 57.960 | 57.960 | 57.960 | 138 |
| 2024-09-12 | 58.860 | 58.860 | 58.860 | 58.860 | 58.860 | 2 |
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.