iShares Treasury Floating Rate Bond ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.340	51.340	51.100	51.100	51.100	62
2026-10-16	51.690	51.700	51.530	51.550	51.550	11
2026-10-15	51.230	51.300	51.230	51.300	51.300	2
2026-10-14	51.150	51.150	50.980	51.100	51.100	22
2026-10-13	50.890	50.900	50.550	50.800	50.800	12
2026-10-09	50.600	50.600	50.550	50.550	50.550	55
2026-10-08	50.800	50.950	50.740	50.950	50.950	138
2026-10-07	50.650	50.700	50.600	50.700	50.700	108
2026-10-06	50.100	50.490	50.100	50.490	50.490	387
2026-10-05	50.550	50.750	50.400	50.750	50.750	550
2026-10-02	52.870	52.950	52.850	52.850	52.850	108
2026-10-01	52.100	52.800	52.100	52.600	52.600	226
2026-09-30	52.540	52.540	52.320	52.350	52.350	127
2026-09-29	52.960	52.960	52.720	52.760	52.760	42
2026-09-28	52.330	53.070	52.330	52.800	52.800	647
2026-09-25	52.800	52.800	52.800	52.800	52.800	630
2026-09-24	52.430	52.450	52.430	52.450	52.450	622
2026-09-23	52.190	52.430	52.190	52.430	52.430	59
2026-09-22	52.030	52.040	51.700	51.800	51.800	1,126
2026-09-21	51.750	51.750	51.700	51.700	51.700	206
2026-09-18	52.330	52.330	52.240	52.240	52.240	2
2026-09-17	52.330	52.330	52.140	52.190	52.190	36
2026-09-16	52.160	52.200	52.000	52.200	52.200	111
2026-09-15	52.100	52.200	52.100	52.200	52.200	13
2026-09-14	52.050	52.150	52.050	52.150	52.150	1,610
2026-09-11	51.660	51.660	51.490	51.660	51.660	806
2026-09-09	51.690	51.740	51.690	51.690	51.690	99
2026-09-08	52.000	52.000	51.350	51.400	51.400	203
2026-09-04	51.890	51.940	51.890	51.940	51.940	1,608
2026-09-03	51.010	51.650	51.010	51.650	51.650	1,340
2026-09-02	52.050	52.050	51.490	51.690	51.690	160
2026-09-01	52.250	52.250	52.050	52.050	52.050	262
2026-08-31	52.760	52.760	52.300	52.360	52.360	731
2026-08-28	52.700	52.700	52.700	52.700	52.700	1
2026-08-27	52.300	52.400	52.200	52.250	52.250	676
2026-08-26	52.110	52.310	52.060	52.260	52.260	2,673
2026-08-24	52.290	52.300	52.240	52.240	52.240	890
2026-08-21	52.160	52.160	52.100	52.100	52.100	323
2026-08-20	52.500	52.690	52.500	52.690	52.690	46
2026-08-19	52.390	52.440	52.210	52.250	52.250	679
2026-08-18	52.700	52.700	52.700	52.700	52.700	2
2026-08-17	52.600	52.620	52.400	52.500	52.500	169
2026-08-14	52.760	52.990	52.750	52.990	52.990	501
2026-08-13	52.600	52.600	52.410	52.410	52.410	26
2026-08-11	52.240	52.240	52.240	52.240	52.240	1
2026-08-07	51.590	51.640	51.490	51.490	51.490	130
2026-08-06	51.760	51.760	51.400	51.690	51.690	32
2026-08-05	51.600	51.760	51.600	51.760	51.760	102
2026-08-04	51.600	51.600	51.600	51.600	51.600	15
2026-08-03	51.200	51.200	51.150	51.150	51.150	26
2026-07-31	51.550	51.550	51.310	51.310	51.310	7
2026-07-30	51.760	51.760	51.220	51.220	51.220	103
2026-07-29	51.900	51.990	51.900	51.990	51.990	33
2026-07-28	51.940	51.940	51.900	51.900	51.900	244
2026-07-27	51.740	51.830	51.550	51.610	51.610	714
2026-07-22	51.200	51.290	51.100	51.100	51.100	195
2026-07-21	51.260	51.260	51.250	51.250	51.250	22
2026-07-20	51.790	51.790	51.410	51.410	51.410	28
2026-07-17	51.980	51.980	51.790	51.790	51.790	105
2026-07-16	51.700	51.700	51.510	51.510	51.510	97

Page 1 of 9 · 485 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.