iShares Treasury Floating Rate Bond ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-13	56.550	56.570	55.860	55.860	55.860	132
2025-06-11	55.950	56.220	55.950	56.220	56.220	65
2025-06-09	56.640	56.640	56.450	56.450	56.450	27
2025-06-06	56.700	56.700	56.700	56.700	56.700	2
2025-06-05	56.880	56.880	56.690	56.700	56.700	70
2025-06-03	59.980	59.980	59.980	59.980	59.980	1
2025-05-30	57.830	57.940	57.600	57.720	57.720	638
2025-05-29	57.130	58.440	56.940	57.120	57.120	2,099
2025-05-28	57.480	57.720	57.300	57.410	57.410	5,218
2025-05-27	57.070	57.250	56.760	56.760	56.760	7,781
2025-05-26	54.980	54.980	54.980	54.980	54.980	1
2025-05-23	57.780	57.780	57.410	57.410	57.410	101
2025-05-19	57.360	57.360	56.880	57.360	57.360	161
2025-05-15	57.120	57.120	57.060	57.060	57.060	5
2025-05-14	57.330	57.330	57.000	57.060	57.060	147
2025-05-13	57.060	57.060	56.760	56.760	56.760	97
2025-05-12	57.240	57.840	57.210	57.660	57.660	919
2025-05-09	57.300	57.360	57.180	57.300	57.300	116
2025-05-08	58.450	58.450	57.120	57.120	57.120	10
2025-05-07	57.870	57.870	57.870	57.870	57.870	1
2025-05-06	57.780	57.780	57.780	57.780	57.780	304
2025-05-05	57.540	57.540	57.540	57.540	57.540	1
2025-05-02	59.870	59.870	57.090	57.310	57.310	253
2025-04-30	59.900	59.900	57.590	57.630	57.630	107
2025-04-29	59.900	59.900	57.020	57.260	57.260	678
2025-04-28	57.480	59.900	57.420	57.480	57.480	526
2025-04-25	57.360	57.360	57.360	57.360	57.360	5
2025-04-24	57.500	57.500	57.210	57.360	57.360	83
2025-04-23	57.600	57.720	57.600	57.720	57.720	11
2025-04-22	59.550	59.550	58.110	58.110	58.110	420
2025-04-17	59.460	59.580	58.800	58.960	58.960	3,260
2025-04-16	59.610	59.760	59.390	59.640	59.640	5,409
2025-04-15	59.730	70.020	59.520	59.640	59.640	14,988
2025-04-14	59.570	59.570	59.350	59.350	59.350	64
2025-04-11	59.580	59.580	59.570	59.570	59.570	6
2025-04-08	60.350	60.440	60.120	60.360	60.360	94
2025-04-07	59.920	59.920	59.720	59.720	59.720	12
2025-04-04	58.320	58.320	58.320	58.320	58.320	1
2025-04-03	58.120	58.120	56.350	56.650	56.650	74
2025-03-31	58.280	58.280	58.280	58.280	58.280	3
2025-03-28	58.300	58.730	58.160	58.490	58.490	98
2025-03-27	58.300	58.500	57.900	58.500	58.500	251
2025-03-26	58.160	58.320	57.830	58.260	58.260	520
2025-03-25	57.780	57.920	54.980	57.780	57.780	1,570
2025-03-24	58.240	58.380	57.840	58.080	58.080	1,944
2025-03-21	57.650	57.950	57.650	57.780	57.780	560
2025-03-20	57.630	57.630	57.380	57.480	57.480	363
2025-03-18	57.490	57.490	57.120	57.120	57.120	38
2025-03-17	58.080	58.080	58.080	58.080	58.080	8
2025-03-14	58.260	58.260	57.650	57.900	57.900	62
2025-03-13	58.900	58.910	58.770	58.820	58.820	121
2025-03-12	59.070	59.070	58.870	58.870	58.870	6
2025-03-11	59.160	59.160	59.060	59.060	59.060	508
2025-03-10	58.900	59.160	58.870	59.160	59.160	71
2025-03-07	58.440	58.700	58.410	58.680	58.680	573
2025-03-06	61.030	61.030	58.440	58.440	58.440	9
2025-03-05	62.200	62.200	62.200	62.200	62.200	1
2025-02-26	58.740	59.040	58.620	58.920	58.920	3,964
2025-02-25	58.650	58.960	58.350	58.440	58.440	11,495
2025-02-24	58.200	58.200	58.200	58.200	58.200	3

← NewerPage 6 of 9 · 486 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.