iShares 1-3 Year Treasury Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 52.580 | 52.580 | 52.580 | 52.580 | 52.580 | 2 |
| 2024-05-09 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 77 |
| 2024-05-08 | 51.900 | 51.900 | 51.900 | 51.900 | 51.900 | 970 |
| 2024-05-07 | 51.550 | 51.550 | 51.500 | 51.500 | 51.500 | 37 |
| 2024-05-06 | 51.510 | 51.510 | 51.510 | 51.510 | 51.510 | 1,330 |
| 2024-05-03 | 52.900 | 52.900 | 52.000 | 52.600 | 52.600 | 25 |
| 2024-04-30 | 53.000 | 55.070 | 53.000 | 55.070 | 55.070 | 3 |
| 2024-04-24 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 1 |
| 2024-04-23 | 52.400 | 52.500 | 52.400 | 52.500 | 52.500 | 41 |
| 2024-04-17 | 53.240 | 53.240 | 53.240 | 53.240 | 53.240 | 1 |
| 2024-04-16 | 53.150 | 53.410 | 53.150 | 53.410 | 53.410 | 1,161 |
| 2024-04-15 | 52.400 | 52.600 | 52.400 | 52.520 | 52.520 | 326 |
| 2024-04-12 | 52.050 | 52.060 | 52.050 | 52.060 | 52.060 | 1,005 |
| 2024-04-11 | 51.700 | 51.700 | 51.700 | 51.700 | 51.700 | 5 |
| 2024-04-09 | 51.000 | 51.100 | 51.000 | 51.100 | 51.100 | 202 |
| 2024-04-08 | 52.740 | 52.740 | 51.100 | 51.100 | 51.100 | 20 |
| 2024-04-05 | 51.440 | 51.460 | 51.440 | 51.440 | 51.440 | 70 |
| 2024-04-04 | 51.230 | 51.230 | 51.050 | 51.050 | 51.050 | 327 |
| 2024-04-02 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 485 |
| 2024-04-01 | 52.800 | 52.800 | 52.800 | 52.800 | 52.800 | 2 |
| 2024-03-28 | 51.330 | 51.380 | 51.330 | 51.380 | 51.380 | 143 |
| 2024-03-27 | 51.170 | 51.250 | 51.100 | 51.100 | 51.100 | 3,491,263 |
| 2024-03-25 | 51.200 | 51.300 | 50.800 | 50.800 | 50.800 | 3,605,800 |
| 2024-03-21 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 20 |
| 2024-03-20 | 51.190 | 51.190 | 50.960 | 50.960 | 50.960 | 116 |
| 2024-03-19 | 51.280 | 51.280 | 51.190 | 51.190 | 51.190 | 48 |
| 2024-03-15 | 50.930 | 50.930 | 50.930 | 50.930 | 50.930 | 35 |
| 2024-03-14 | 50.810 | 50.810 | 50.720 | 50.720 | 50.720 | 88,925 |
| 2024-03-12 | 50.840 | 50.840 | 50.840 | 50.840 | 50.840 | 4 |
| 2024-03-11 | 50.760 | 50.930 | 50.690 | 50.930 | 50.930 | 281 |
| 2024-03-08 | 50.550 | 50.550 | 50.550 | 50.550 | 50.550 | 2 |
| 2024-03-07 | 50.550 | 50.550 | 50.550 | 50.550 | 50.550 | 50 |
| 2024-03-06 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 29 |
| 2024-03-04 | 50.500 | 50.550 | 50.500 | 50.550 | 50.550 | 479 |
| 2024-03-01 | 50.500 | 50.630 | 50.500 | 50.630 | 50.630 | 739 |
| 2024-02-29 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 4 |
| 2024-02-28 | 50.730 | 50.730 | 50.730 | 50.730 | 50.730 | 119 |
| 2024-02-26 | 50.810 | 50.810 | 50.810 | 50.810 | 50.810 | 5 |
| 2024-02-23 | 50.810 | 50.810 | 50.810 | 50.810 | 50.810 | 984 |
| 2024-02-21 | 50.300 | 50.340 | 50.300 | 50.340 | 50.340 | 3 |
| 2024-02-20 | 50.600 | 50.600 | 50.560 | 50.560 | 50.560 | 110 |
| 2024-02-16 | 51.100 | 51.100 | 51.100 | 51.100 | 51.100 | 5 |
| 2024-02-14 | 50.860 | 50.860 | 50.860 | 50.860 | 50.860 | 1 |
| 2024-02-09 | 51.060 | 51.060 | 50.870 | 50.870 | 50.870 | 94 |
| 2024-02-08 | 51.060 | 51.160 | 51.060 | 51.160 | 51.160 | 305 |
| 2024-02-07 | 51.000 | 51.000 | 50.900 | 50.900 | 50.900 | 2,005 |
| 2024-01-31 | 51.000 | 51.000 | 50.700 | 50.980 | 50.980 | 630 |
| 2024-01-30 | 50.100 | 50.870 | 50.100 | 50.870 | 50.870 | 52 |
| 2024-01-29 | 50.100 | 50.100 | 50.100 | 50.100 | 50.100 | 16 |
| 2024-01-26 | 50.600 | 50.600 | 50.590 | 50.590 | 50.590 | 305 |
| 2024-01-24 | 50.670 | 50.670 | 50.610 | 50.650 | 50.650 | 21 |
| 2024-01-23 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 60 |
| 2024-01-22 | 51.090 | 51.090 | 51.090 | 51.090 | 51.090 | 100 |
| 2024-01-17 | 50.770 | 50.770 | 50.710 | 50.710 | 50.710 | 1,028 |
| 2024-01-16 | 50.730 | 50.750 | 50.730 | 50.750 | 50.750 | 83 |
| 2024-01-15 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 5 |
| 2024-01-11 | 50.070 | 50.070 | 50.050 | 50.050 | 50.050 | 650 |
| 2024-01-08 | 53.300 | 53.300 | 50.150 | 50.150 | 50.150 | 15 |
| 2024-01-05 | 50.400 | 50.400 | 50.030 | 50.040 | 50.040 | 347 |
| 2024-01-03 | 50.550 | 50.550 | 50.450 | 50.450 | 50.450 | 805 |
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.