iShares Treasury Floating Rate Bond ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	57.060	57.060	57.060	57.060	57.060	5
2024-08-26	55.720	55.720	55.620	55.620	55.620	27
2024-08-22	56.160	56.160	56.160	56.160	56.160	55
2024-08-20	55.400	55.400	55.400	55.400	55.400	55
2024-08-16	55.320	55.320	55.020	55.020	55.020	2
2024-08-13	55.560	55.560	55.360	55.440	55.440	201
2024-08-12	55.380	55.380	55.380	55.380	55.380	50
2024-08-07	56.640	56.640	56.640	56.640	56.640	9
2024-08-06	57.010	57.010	57.000	57.000	57.000	4
2024-07-23	56.640	56.640	56.640	56.640	56.640	6
2024-07-17	55.400	55.400	55.400	55.400	55.400	2
2024-07-12	55.180	55.180	55.180	55.180	55.180	5
2024-07-11	55.040	55.040	55.040	55.040	55.040	14
2024-07-09	55.570	55.570	54.960	54.960	54.960	8
2024-06-26	55.620	55.620	55.620	55.620	55.620	102
2024-06-24	54.640	54.640	54.480	54.480	54.480	112
2024-06-06	53.200	53.200	53.200	53.200	53.200	10
2024-06-04	53.520	53.520	53.520	53.520	53.520	10
2024-05-31	53.750	53.750	53.750	53.750	53.750	10
2024-05-03	52.240	52.240	51.340	51.340	51.340	6
2024-04-19	52.400	52.400	52.400	52.400	52.400	1
2024-04-16	52.400	52.400	52.400	52.400	52.400	96
2024-04-15	52.200	52.400	52.200	52.400	52.400	47
2024-04-12	51.850	51.850	51.850	51.850	51.850	1
2024-04-11	51.550	51.560	51.550	51.560	51.560	4
2024-04-09	50.700	50.800	50.700	50.800	50.800	13
2024-04-08	50.880	50.880	50.880	50.880	50.880	164
2024-04-05	51.010	51.010	51.000	51.000	51.000	2
2024-03-26	50.700	50.700	50.700	50.700	50.700	10
2024-03-22	50.700	50.700	50.700	50.700	50.700	50
2024-03-19	51.250	51.250	51.250	51.250	51.250	1
2024-03-05	50.200	50.200	50.200	50.200	50.200	1
2024-02-23	50.680	50.680	50.680	50.680	50.680	37
2024-02-22	49.980	49.980	49.980	49.980	49.980	1
2024-02-20	50.250	50.250	50.250	50.250	50.250	10
2024-02-16	60.010	60.010	50.460	50.690	50.690	4,002
2024-01-25	49.650	49.650	49.650	49.650	49.650	1
2024-01-23	50.100	50.100	50.100	50.100	50.100	274
2024-01-02	49.300	49.300	49.300	49.300	49.300	25
2023-12-27	49.460	49.460	49.460	49.460	49.460	25
2023-12-04	49.600	49.600	49.600	49.600	49.600	159
2023-11-28	49.530	49.530	49.530	49.530	49.530	25
2023-11-27	49.650	49.650	49.650	49.650	49.650	1
2023-11-22	49.500	49.500	49.500	49.500	49.500	1
2023-11-17	49.850	49.850	49.850	49.850	49.850	50
2023-11-03	49.400	49.400	49.400	49.400	49.400	4
2023-11-01	49.510	50.150	49.510	50.150	50.150	30
2023-10-31	49.900	49.900	49.900	49.900	49.900	5
2023-10-23	50.880	50.880	50.880	50.880	50.880	1
2023-10-18	51.200	51.200	51.200	51.200	51.200	200
2023-10-13	51.400	51.400	51.400	51.400	51.400	13
2023-10-09	52.150	52.150	52.110	52.110	52.110	101
2023-10-04	52.240	52.240	51.990	52.150	52.150	81
2023-10-03	51.750	51.750	51.750	51.750	51.750	98
2023-09-28	51.200	51.200	51.200	51.200	51.200	98
2023-09-27	51.300	51.300	51.290	51.290	51.290	275
2023-09-26	50.490	50.650	50.490	50.650	50.650	40
2023-09-25	50.300	50.300	50.300	50.300	50.300	101
2023-09-22	49.850	49.850	49.850	49.850	49.850	101
2023-09-21	49.950	49.950	49.950	49.950	49.950	102

← NewerPage 8 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.