iShares Treasury Floating Rate Bond ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	51.810	51.810	51.160	51.650	51.650	295
2026-04-07	52.160	52.240	52.060	52.240	52.240	886
2026-04-06	52.200	52.200	52.040	52.050	52.050	505
2026-04-02	52.440	52.440	52.110	52.240	52.240	582
2026-04-01	55.450	55.450	52.130	55.190	55.190	439
2026-03-31	52.710	52.760	52.430	52.430	52.430	165
2026-03-30	53.000	53.380	53.000	53.380	53.380	155
2026-03-27	52.910	53.300	52.910	53.200	53.200	4,426
2026-03-26	52.950	53.350	52.910	53.150	53.150	32,030
2026-03-25	53.280	53.280	52.850	52.950	52.950	602
2026-03-23	53.960	53.960	52.870	53.100	53.100	4,757
2026-03-20	53.500	53.950	53.480	53.950	53.950	3,219
2026-03-19	53.310	53.310	53.150	53.150	53.150	0
2026-03-18	53.180	53.180	52.610	52.610	52.610	13
2026-03-17	52.750	52.750	52.650	52.650	52.650	8
2026-03-16	52.810	52.810	52.810	52.810	52.810	1
2026-03-13	52.950	53.770	52.900	53.770	53.770	1,988
2026-03-12	52.150	53.050	52.150	53.050	53.050	19
2026-03-11	52.200	52.250	52.110	52.110	52.110	497
2026-03-10	52.060	52.200	52.000	52.200	52.200	11
2026-03-09	52.850	52.850	52.610	52.610	52.610	522
2026-03-06	53.800	53.800	53.170	53.200	53.200	244
2026-03-05	53.250	53.550	53.250	53.550	53.550	190
2026-03-04	52.660	52.660	52.660	52.660	52.660	1
2026-03-03	53.060	53.850	53.060	53.350	53.350	331
2026-03-02	51.150	51.150	51.150	51.150	51.150	7
2026-02-27	52.200	52.200	52.200	52.200	52.200	1
2026-02-26	52.170	52.170	51.890	52.150	52.150	605
2026-02-25	52.000	52.110	52.000	52.000	52.000	28
2026-02-24	52.450	52.450	52.200	52.200	52.200	22
2026-02-23	52.110	52.400	52.110	52.400	52.400	210
2026-02-20	52.500	52.640	52.450	52.450	52.450	45
2026-02-19	53.000	53.050	52.950	52.950	52.950	45
2026-02-18	53.040	53.040	52.960	53.010	53.010	22
2026-02-13	52.840	52.840	52.840	52.840	52.840	10
2026-02-12	52.260	52.300	52.250	52.250	52.250	215
2026-02-11	52.500	52.550	52.400	52.550	52.550	596
2026-02-10	52.700	52.700	52.700	52.700	52.700	282
2026-02-09	52.650	52.650	52.600	52.600	52.600	293
2026-02-06	52.900	52.980	52.900	52.900	52.900	428
2026-02-05	53.170	53.250	53.170	53.250	53.250	102
2026-02-04	53.200	53.240	52.960	52.960	52.960	763
2026-02-03	52.900	52.950	52.750	52.950	52.950	200
2026-02-02	52.140	52.140	52.140	52.140	52.140	1
2026-01-30	53.220	53.220	53.210	53.210	53.210	118
2026-01-29	52.950	52.980	52.450	52.490	52.490	292
2026-01-28	52.760	52.950	52.450	52.950	52.950	827
2026-01-27	53.500	53.500	52.750	52.750	52.750	1,309
2026-01-26	53.200	53.600	53.200	53.500	53.500	700
2026-01-23	54.090	54.090	53.500	53.650	53.650	538
2026-01-22	53.580	53.700	53.550	53.550	53.550	403
2026-01-21	54.270	54.270	53.760	53.760	53.760	489
2026-01-20	54.300	54.350	54.300	54.350	54.350	452
2026-01-19	55.000	55.000	55.000	55.000	55.000	2
2026-01-16	54.470	54.540	54.470	54.510	54.510	262
2026-01-15	54.470	54.470	54.470	54.470	54.470	5
2026-01-14	54.200	54.320	54.200	54.320	54.320	263
2026-01-12	54.210	54.350	54.210	54.350	54.350	189
2026-01-09	54.350	54.350	54.140	54.350	54.350	206
2026-01-08	54.600	54.600	54.500	54.550	54.550	29

← NewerPage 3 of 4 · 224 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.