iShares Treasury Floating Rate Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 51.200 | 51.550 | 51.200 | 51.440 | 51.440 | 45 |
| 2026-07-14 | 51.200 | 51.440 | 51.200 | 51.430 | 51.430 | 50 |
| 2026-07-13 | 51.650 | 51.990 | 51.650 | 51.990 | 51.990 | 227 |
| 2026-07-10 | 51.740 | 51.740 | 51.550 | 51.740 | 51.740 | 53 |
| 2026-07-09 | 52.040 | 52.040 | 51.700 | 51.700 | 51.700 | 52 |
| 2026-07-08 | 52.470 | 52.470 | 52.040 | 52.040 | 52.040 | 55 |
| 2026-07-07 | 52.140 | 52.140 | 51.950 | 51.950 | 51.950 | 251 |
| 2026-07-06 | 52.290 | 52.300 | 51.960 | 51.960 | 51.960 | 14 |
| 2026-07-02 | 52.610 | 52.610 | 52.610 | 52.610 | 52.610 | 120 |
| 2026-07-01 | 49.880 | 52.450 | 49.880 | 52.450 | 52.450 | 159 |
| 2026-06-30 | 52.360 | 52.530 | 52.160 | 52.210 | 52.210 | 253 |
| 2026-06-29 | 52.210 | 52.550 | 52.200 | 52.300 | 52.300 | 1,802 |
| 2026-06-26 | 52.310 | 52.310 | 52.310 | 52.310 | 52.310 | 300 |
| 2026-06-25 | 52.310 | 52.310 | 52.310 | 52.310 | 52.310 | 343 |
| 2026-06-22 | 52.000 | 52.100 | 52.000 | 52.100 | 52.100 | 112 |
| 2026-06-18 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 240 |
| 2026-06-17 | 51.460 | 51.460 | 51.240 | 51.250 | 51.250 | 117 |
| 2026-06-15 | 51.150 | 51.150 | 50.950 | 50.950 | 50.950 | 19 |
| 2026-06-12 | 51.350 | 51.390 | 51.150 | 51.150 | 51.150 | 224 |
| 2026-06-11 | 52.150 | 52.150 | 51.800 | 51.800 | 51.800 | 50 |
| 2026-06-10 | 52.960 | 52.960 | 52.140 | 52.210 | 52.210 | 88 |
| 2026-06-09 | 52.980 | 52.980 | 52.250 | 52.430 | 52.430 | 765 |
| 2026-06-08 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 167 |
| 2026-06-03 | 51.010 | 51.430 | 51.010 | 51.400 | 51.400 | 810 |
| 2026-06-02 | 51.010 | 51.010 | 50.510 | 50.560 | 50.560 | 45 |
| 2026-05-29 | 51.010 | 51.010 | 51.010 | 51.010 | 51.010 | 3 |
| 2026-05-28 | 51.220 | 51.220 | 50.810 | 50.810 | 50.810 | 110 |
| 2026-05-27 | 51.290 | 51.400 | 51.290 | 51.400 | 51.400 | 150 |
| 2026-05-26 | 50.760 | 50.950 | 50.700 | 50.810 | 50.810 | 8,590 |
| 2026-05-22 | 50.610 | 50.760 | 50.610 | 50.760 | 50.760 | 755 |
| 2026-05-21 | 50.660 | 50.710 | 50.470 | 50.470 | 50.470 | 1,976 |
| 2026-05-20 | 51.010 | 51.010 | 50.800 | 50.800 | 50.800 | 705 |
| 2026-05-19 | 51.000 | 51.090 | 51.000 | 51.000 | 51.000 | 979 |
| 2026-05-18 | 51.350 | 51.350 | 50.520 | 50.520 | 50.520 | 28 |
| 2026-05-15 | 51.000 | 51.350 | 51.000 | 51.350 | 51.350 | 1,962 |
| 2026-05-14 | 50.310 | 50.370 | 50.310 | 50.350 | 50.350 | 1,191 |
| 2026-05-13 | 49.850 | 50.540 | 49.750 | 50.540 | 50.540 | 1,172 |
| 2026-05-12 | 49.500 | 49.500 | 49.400 | 49.450 | 49.450 | 247 |
| 2026-05-11 | 49.500 | 49.600 | 49.500 | 49.500 | 49.500 | 30 |
| 2026-05-08 | 49.450 | 49.650 | 49.420 | 49.600 | 49.600 | 748 |
| 2026-05-07 | 49.650 | 50.990 | 49.610 | 50.990 | 50.990 | 180 |
| 2026-05-06 | 49.620 | 50.990 | 49.620 | 50.990 | 50.990 | 1,591 |
| 2026-05-05 | 49.810 | 49.810 | 49.670 | 49.670 | 49.670 | 125 |
| 2026-05-04 | 50.380 | 52.600 | 49.700 | 49.990 | 49.990 | 1,122 |
| 2026-04-30 | 50.810 | 50.810 | 50.110 | 50.400 | 50.400 | 536 |
| 2026-04-29 | 50.460 | 50.760 | 50.410 | 50.490 | 50.490 | 1,208 |
| 2026-04-28 | 50.250 | 50.260 | 50.250 | 50.260 | 50.260 | 200 |
| 2026-04-27 | 50.500 | 50.550 | 50.290 | 50.400 | 50.400 | 2,244 |
| 2026-04-24 | 50.900 | 50.900 | 50.550 | 50.550 | 50.550 | 683 |
| 2026-04-23 | 50.250 | 50.450 | 50.100 | 50.450 | 50.450 | 492 |
| 2026-04-22 | 50.400 | 50.450 | 50.250 | 50.350 | 50.350 | 475 |
| 2026-04-20 | 51.010 | 51.100 | 50.450 | 51.100 | 51.100 | 107 |
← NewerPage 2 of 2 · 112 trading days
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.