iShares 1-3 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 58.860 | 59.040 | 58.860 | 59.040 | 59.040 | 267 |
| 2024-09-09 | 58.500 | 58.500 | 58.070 | 58.070 | 58.070 | 1,441 |
| 2024-09-06 | 57.890 | 57.890 | 57.890 | 57.890 | 57.890 | 2 |
| 2024-09-05 | 59.810 | 59.810 | 57.890 | 57.890 | 57.890 | 154 |
| 2024-09-02 | 59.830 | 59.830 | 59.830 | 59.830 | 59.830 | 32 |
| 2024-08-29 | 58.190 | 58.190 | 58.190 | 58.190 | 58.190 | 10 |
| 2024-08-28 | 57.420 | 57.420 | 57.410 | 57.410 | 57.410 | 102,906 |
| 2024-08-27 | 57.180 | 57.180 | 57.180 | 57.180 | 57.180 | 356 |
| 2024-08-23 | 57.120 | 57.120 | 56.650 | 56.840 | 56.840 | 9,484 |
| 2024-08-22 | 57.730 | 57.730 | 57.730 | 57.730 | 57.730 | 17 |
| 2024-08-21 | 56.650 | 56.650 | 56.650 | 56.650 | 56.650 | 11 |
| 2024-08-19 | 56.070 | 56.080 | 56.070 | 56.080 | 56.080 | 119 |
| 2024-08-16 | 56.490 | 56.650 | 56.430 | 56.650 | 56.650 | 1,160 |
| 2024-08-15 | 57.640 | 57.640 | 56.150 | 56.150 | 56.150 | 215 |
| 2024-08-14 | 56.510 | 56.510 | 56.430 | 56.430 | 56.430 | 8 |
| 2024-08-13 | 57.860 | 57.860 | 56.540 | 56.540 | 56.540 | 9 |
| 2024-08-12 | 56.540 | 56.760 | 56.540 | 56.760 | 56.760 | 2 |
| 2024-08-09 | 56.540 | 56.980 | 56.540 | 56.980 | 56.980 | 25 |
| 2024-08-08 | 57.920 | 57.960 | 57.920 | 57.940 | 57.940 | 10 |
| 2024-08-07 | 58.410 | 58.410 | 58.050 | 58.050 | 58.050 | 4 |
| 2024-08-06 | 58.800 | 58.800 | 57.120 | 58.410 | 58.410 | 61 |
| 2024-08-05 | 59.010 | 59.850 | 58.800 | 59.400 | 59.400 | 457 |
| 2024-07-26 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 480 |
| 2024-07-25 | 58.200 | 58.200 | 58.200 | 58.200 | 58.200 | 128,976 |
| 2024-07-24 | 57.820 | 57.820 | 57.820 | 57.820 | 57.820 | 3 |
| 2024-07-22 | 57.050 | 57.050 | 57.050 | 57.050 | 57.050 | 120 |
| 2024-07-19 | 57.300 | 57.300 | 57.300 | 57.300 | 57.300 | 20 |
| 2024-07-18 | 56.630 | 57.040 | 56.630 | 57.040 | 57.040 | 8,400 |
| 2024-07-16 | 55.830 | 55.830 | 55.400 | 55.400 | 55.400 | 45 |
| 2024-07-15 | 55.830 | 55.830 | 55.830 | 55.830 | 55.830 | 1 |
| 2024-07-11 | 55.720 | 55.830 | 55.720 | 55.830 | 55.830 | 5,449 |
| 2024-07-10 | 55.220 | 55.330 | 55.220 | 55.300 | 55.300 | 4,813 |
| 2024-07-09 | 55.650 | 55.660 | 55.650 | 55.660 | 55.660 | 5,850 |
| 2024-07-08 | 57.090 | 57.310 | 55.820 | 55.820 | 55.820 | 1,408 |
| 2024-07-05 | 56.000 | 56.000 | 55.690 | 55.690 | 55.690 | 101 |
| 2024-07-04 | 58.950 | 58.950 | 56.000 | 56.000 | 56.000 | 30 |
| 2024-07-02 | 59.160 | 59.160 | 58.920 | 58.920 | 58.920 | 12,500 |
| 2024-07-01 | 56.700 | 57.000 | 56.540 | 56.950 | 56.950 | 1,182 |
| 2024-06-28 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 1,000 |
| 2024-06-27 | 56.650 | 56.670 | 56.320 | 56.320 | 56.320 | 6,108 |
| 2024-06-25 | 55.530 | 55.530 | 55.530 | 55.530 | 55.530 | 6 |
| 2024-06-20 | 55.770 | 55.770 | 55.770 | 55.770 | 55.770 | 6,600 |
| 2024-06-19 | 58.840 | 58.840 | 58.840 | 58.840 | 58.840 | 2 |
| 2024-06-18 | 56.540 | 56.540 | 56.540 | 56.540 | 56.540 | 1,000 |
| 2024-06-17 | 55.300 | 55.300 | 55.190 | 55.190 | 55.190 | 20 |
| 2024-06-12 | 55.000 | 55.100 | 54.800 | 54.800 | 54.800 | 424 |
| 2024-06-11 | 54.490 | 54.500 | 54.490 | 54.500 | 54.500 | 481 |
| 2024-06-10 | 58.800 | 58.800 | 54.490 | 54.490 | 54.490 | 1,929 |
| 2024-06-07 | 53.730 | 53.730 | 53.730 | 53.730 | 53.730 | 1,900 |
| 2024-06-06 | 53.850 | 53.850 | 53.300 | 53.300 | 53.300 | 88 |
| 2024-06-05 | 53.850 | 53.850 | 53.840 | 53.840 | 53.840 | 1,910 |
| 2024-06-03 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 5 |
| 2024-05-29 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 4 |
| 2024-05-24 | 52.900 | 52.900 | 52.900 | 52.900 | 52.900 | 1 |
| 2024-05-23 | 52.580 | 52.580 | 52.580 | 52.580 | 52.580 | 3 |
| 2024-05-21 | 51.910 | 51.910 | 51.910 | 51.910 | 51.910 | 2 |
| 2024-05-20 | 52.040 | 52.040 | 52.040 | 52.040 | 52.040 | 1 |
| 2024-05-17 | 52.210 | 52.210 | 52.140 | 52.140 | 52.140 | 994 |
| 2024-05-16 | 52.370 | 52.370 | 52.370 | 52.370 | 52.370 | 4 |
| 2024-05-13 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 2,000 |
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.