iShares Treasury Floating Rate Bond ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 57.960 | 58.080 | 57.960 | 58.080 | 58.080 | 170 |
| 2025-02-20 | 57.600 | 57.960 | 57.600 | 57.960 | 57.960 | 319 |
| 2025-02-19 | 58.100 | 58.140 | 58.080 | 58.140 | 58.140 | 201 |
| 2025-02-14 | 58.170 | 58.170 | 58.150 | 58.150 | 58.150 | 105 |
| 2025-02-13 | 58.590 | 58.590 | 58.450 | 58.450 | 58.450 | 110 |
| 2025-02-12 | 58.440 | 58.440 | 58.440 | 58.440 | 58.440 | 85 |
| 2025-02-07 | 58.550 | 58.700 | 58.240 | 58.700 | 58.700 | 110 |
| 2025-02-06 | 58.110 | 58.110 | 58.100 | 58.100 | 58.100 | 40 |
| 2025-02-05 | 58.730 | 58.730 | 58.620 | 58.620 | 58.620 | 10 |
| 2025-02-04 | 58.860 | 58.920 | 58.360 | 58.380 | 58.380 | 770 |
| 2025-01-31 | 59.820 | 59.820 | 59.820 | 59.820 | 59.820 | 1 |
| 2025-01-27 | 60.180 | 60.180 | 60.030 | 60.030 | 60.030 | 5 |
| 2025-01-23 | 59.630 | 59.630 | 59.630 | 59.630 | 59.630 | 1 |
| 2025-01-22 | 60.220 | 60.220 | 60.220 | 60.220 | 60.220 | 1 |
| 2025-01-21 | 61.200 | 61.200 | 61.200 | 61.200 | 61.200 | 211 |
| 2025-01-20 | 61.440 | 61.440 | 61.440 | 61.440 | 61.440 | 1 |
| 2025-01-17 | 61.020 | 61.020 | 61.020 | 61.020 | 61.020 | 3 |
| 2025-01-16 | 61.100 | 61.440 | 61.100 | 61.440 | 61.440 | 7 |
| 2025-01-15 | 61.100 | 61.100 | 61.100 | 61.100 | 61.100 | 2 |
| 2025-01-14 | 61.550 | 61.550 | 61.550 | 61.550 | 61.550 | 8 |
| 2025-01-13 | 61.730 | 61.760 | 61.730 | 61.760 | 61.760 | 16 |
| 2025-01-10 | 61.550 | 61.730 | 61.550 | 61.730 | 61.730 | 3 |
| 2025-01-08 | 62.040 | 62.040 | 61.720 | 61.720 | 61.720 | 19 |
| 2025-01-06 | 62.520 | 62.520 | 61.860 | 61.860 | 61.860 | 20 |
| 2025-01-03 | 62.450 | 62.520 | 62.450 | 62.520 | 62.520 | 104 |
| 2025-01-02 | 63.000 | 63.000 | 62.700 | 62.700 | 62.700 | 112 |
| 2024-12-27 | 62.580 | 62.700 | 62.580 | 62.580 | 62.580 | 105 |
| 2024-12-26 | 62.510 | 62.510 | 62.160 | 62.230 | 62.230 | 6,033 |
| 2024-12-20 | 61.560 | 61.560 | 61.560 | 61.560 | 61.560 | 100 |
| 2024-12-18 | 63.700 | 63.700 | 62.460 | 62.460 | 62.460 | 2 |
| 2024-12-17 | 63.060 | 63.060 | 63.060 | 63.060 | 63.060 | 1 |
| 2024-12-13 | 61.020 | 61.440 | 61.020 | 61.020 | 61.020 | 23 |
| 2024-12-12 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 1 |
| 2024-12-11 | 61.020 | 61.020 | 61.020 | 61.020 | 61.020 | 100 |
| 2024-12-10 | 61.320 | 61.320 | 61.320 | 61.320 | 61.320 | 100 |
| 2024-12-09 | 69.870 | 69.870 | 61.320 | 61.320 | 61.320 | 143 |
| 2024-12-06 | 69.870 | 69.870 | 69.870 | 69.870 | 69.870 | 2 |
| 2024-11-29 | 70.030 | 70.030 | 70.030 | 70.030 | 70.030 | 1 |
| 2024-11-28 | 70.030 | 70.030 | 70.030 | 70.030 | 70.030 | 1 |
| 2024-11-27 | 60.300 | 60.300 | 59.780 | 59.780 | 59.780 | 4 |
| 2024-11-22 | 58.860 | 58.860 | 58.860 | 58.860 | 58.860 | 2 |
| 2024-11-18 | 58.500 | 58.500 | 58.260 | 58.260 | 58.260 | 3,432 |
| 2024-11-14 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 5 |
| 2024-11-08 | 58.350 | 58.600 | 58.350 | 58.440 | 58.440 | 1,818 |
| 2024-11-07 | 57.180 | 57.420 | 57.180 | 57.420 | 57.420 | 3,431 |
| 2024-11-05 | 58.320 | 58.320 | 58.320 | 58.320 | 58.320 | 10 |
| 2024-11-04 | 58.800 | 58.800 | 58.200 | 58.200 | 58.200 | 8 |
| 2024-11-01 | 63.210 | 63.210 | 58.500 | 58.800 | 58.800 | 108 |
| 2024-09-26 | 55.120 | 55.120 | 55.120 | 55.120 | 55.120 | 3 |
| 2024-09-24 | 55.380 | 55.380 | 55.380 | 55.380 | 55.380 | 14 |
| 2024-09-23 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 225 |
| 2024-09-19 | 54.800 | 54.900 | 54.800 | 54.900 | 54.900 | 51 |
| 2024-09-18 | 55.600 | 55.600 | 55.600 | 55.600 | 55.600 | 2 |
| 2024-09-17 | 55.640 | 55.640 | 55.640 | 55.640 | 55.640 | 50 |
| 2024-09-16 | 55.920 | 55.920 | 55.920 | 55.920 | 55.920 | 5 |
| 2024-09-13 | 56.420 | 56.420 | 56.420 | 56.420 | 56.420 | 1 |
| 2024-09-12 | 57.050 | 57.050 | 57.050 | 57.050 | 57.050 | 100 |
| 2024-09-11 | 57.040 | 57.040 | 57.040 | 57.040 | 57.040 | 1 |
| 2024-09-10 | 56.760 | 56.760 | 56.760 | 56.760 | 56.760 | 1 |
| 2024-09-09 | 65.410 | 65.410 | 53.980 | 56.440 | 56.440 | 4 |
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.