iShares 1-3 Year Treasury Bond ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.570	51.570	51.570	51.570	51.570	580
2026-10-16	51.790	51.790	51.700	51.790	51.790	606
2026-10-15	51.590	51.720	51.530	51.720	51.720	1,440
2026-10-14	51.240	51.240	51.060	51.200	51.200	18
2026-10-13	51.190	51.190	50.900	51.100	51.100	315
2026-10-09	50.940	50.940	50.660	50.730	50.730	2,615
2026-10-08	51.040	51.150	50.880	51.150	51.150	17,527
2026-10-07	50.790	51.050	50.730	51.050	51.050	15,167
2026-10-06	50.760	50.760	50.300	50.640	50.640	18,360
2026-10-05	52.000	52.000	50.440	50.760	50.760	27,662
2026-10-02	52.750	52.750	52.750	52.750	52.750	50,000
2026-09-30	52.730	52.730	52.730	52.730	52.730	1
2026-09-29	53.030	53.030	52.870	52.870	52.870	103
2026-09-28	53.150	53.150	53.030	53.030	53.030	3,384
2026-09-25	52.800	52.800	52.800	52.800	52.800	496
2026-09-24	52.550	52.680	52.550	52.680	52.680	9
2026-09-23	52.450	52.550	52.450	52.550	52.550	20
2026-09-22	52.060	52.060	52.060	52.060	52.060	126
2026-09-21	51.860	51.860	51.860	51.860	51.860	100
2026-09-18	52.550	52.550	52.400	52.420	52.420	13,203
2026-09-16	52.550	52.550	52.550	52.550	52.550	6
2026-09-15	53.150	53.150	52.450	52.450	52.450	2
2026-09-14	52.060	52.700	52.060	52.700	52.700	109
2026-09-11	51.910	52.180	51.900	52.050	52.050	15,569
2026-09-10	52.130	52.130	51.910	51.910	51.910	690
2026-09-09	52.130	52.130	52.130	52.130	52.130	8
2026-09-08	51.870	52.000	51.870	51.910	51.910	37
2026-09-04	52.210	52.210	52.210	52.210	52.210	84
2026-09-03	52.110	52.110	52.110	52.110	52.110	56
2026-09-02	52.800	52.800	52.010	52.010	52.010	422
2026-09-01	52.800	52.800	52.800	52.800	52.800	8
2026-08-31	53.270	53.270	53.270	53.270	53.270	4
2026-08-26	52.810	52.810	52.810	52.810	52.810	1
2026-08-24	52.800	52.940	52.800	52.940	52.940	1,072
2026-08-21	53.230	53.230	52.740	52.840	52.840	3,667
2026-08-20	53.210	53.350	53.210	53.350	53.350	1,062
2026-08-19	53.090	53.090	52.910	52.910	52.910	2,016
2026-08-18	53.640	53.640	53.640	53.640	53.640	299
2026-08-17	53.510	53.510	53.510	53.510	53.510	57
2026-08-14	53.300	53.750	53.300	53.510	53.510	1,814
2026-08-13	53.300	53.300	53.300	53.300	53.300	1
2026-08-12	52.990	53.040	52.960	52.960	52.960	3
2026-08-11	52.440	52.870	52.440	52.870	52.870	124
2026-08-10	52.510	52.510	52.110	52.110	52.110	360
2026-08-06	53.000	53.000	52.290	52.290	52.290	32
2026-08-05	52.320	52.600	52.320	52.590	52.590	792
2026-08-04	51.730	52.320	51.730	52.320	52.320	759
2026-07-30	52.160	52.170	51.840	51.840	51.840	3,234
2026-07-29	52.360	52.360	52.360	52.360	52.360	28
2026-07-27	52.180	52.180	52.180	52.180	52.180	57
2026-07-24	51.990	51.990	51.810	51.810	51.810	319
2026-07-23	51.660	51.900	51.660	51.900	51.900	5
2026-07-22	51.730	51.730	51.660	51.660	51.660	328
2026-07-21	52.180	52.180	51.950	51.950	51.950	19
2026-07-17	52.000	52.740	52.000	52.550	52.550	12
2026-07-16	52.000	52.000	52.000	52.000	52.000	1
2026-07-15	51.990	52.000	51.990	52.000	52.000	4
2026-07-14	52.370	52.370	52.000	52.000	52.000	16
2026-07-13	52.370	52.500	52.370	52.500	52.500	8
2026-07-10	52.480	52.500	52.370	52.370	52.370	8,719

Page 1 of 14 · 835 trading daysOlder →

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.