iShares Treasury Bond 0-1 year UCITS ETF (BVC:IB01CO)
Colombia · Delayed Price · Currency is COP 410,700
-15,000 (-3.52%)
At close: Jun 22, 2026
BVC:IB01CO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 417,480.00 | 417,480.00 | 410,660.00 | 410,700.00 | 410,700.00 | -3.52% | 10,783 |
| Jun 19, 2026 | 418,000.00 | 427,000.00 | 415,200.00 | 425,700.00 | 425,700.00 | 1.82% | 33,365 |
| Jun 18, 2026 | 421,000.00 | 421,000.00 | 415,000.00 | 418,080.00 | 418,080.00 | 0.50% | 20,704 |
| Jun 17, 2026 | 414,500.00 | 427,940.00 | 413,480.00 | 416,000.00 | 416,000.00 | 0.85% | 9,713 |
| Jun 16, 2026 | 416,000.00 | 416,000.00 | 411,520.00 | 412,500.00 | 412,500.00 | -1.32% | 10,114 |
| Jun 12, 2026 | 423,000.00 | 423,000.00 | 417,020.00 | 418,000.00 | 418,000.00 | -1.18% | 3,511 |
| Jun 11, 2026 | 428,000.00 | 431,980.00 | 422,640.00 | 423,000.00 | 423,000.00 | -2.30% | 14,868 |
| Jun 10, 2026 | 432,100.00 | 432,980.00 | 428,520.00 | 432,980.00 | 432,980.00 | 0.91% | 1,227 |
| Jun 9, 2026 | 433,900.00 | 433,900.00 | 429,080.00 | 429,080.00 | 429,080.00 | -0.91% | 9,631 |
| Jun 5, 2026 | 431,700.00 | 435,300.00 | 431,700.00 | 433,000.00 | 433,000.00 | 0.30% | 654 |
| Jun 4, 2026 | 430,000.00 | 433,680.00 | 430,000.00 | 431,700.00 | 431,700.00 | -0.46% | 10,362 |
| Jun 3, 2026 | 432,000.00 | 433,700.00 | 429,020.00 | 433,700.00 | 433,700.00 | -0.17% | 2,843 |
| Jun 2, 2026 | 439,900.00 | 439,900.00 | 427,140.00 | 434,460.00 | 434,460.00 | 1.27% | 1,396 |
| Jun 1, 2026 | 443,500.00 | 443,500.00 | 429,000.00 | 429,000.00 | 429,000.00 | -3.60% | 15,244 |
| May 29, 2026 | 441,000.00 | 447,800.00 | 441,000.00 | 445,000.00 | 445,000.00 | 1.37% | 8,588 |
| May 28, 2026 | 437,900.00 | 446,000.00 | 437,900.00 | 439,000.00 | 439,000.00 | 0.23% | 84,034 |
| May 27, 2026 | 439,040.00 | 439,040.00 | 437,000.00 | 438,000.00 | 438,000.00 | -1.15% | 12,749 |
| May 26, 2026 | 438,000.00 | 443,200.00 | 435,820.00 | 443,100.00 | 443,100.00 | 1.16% | 42,466 |
| May 25, 2026 | 440,000.00 | 441,000.00 | 438,000.00 | 438,000.00 | 438,000.00 | -1.35% | 11,444 |
| May 22, 2026 | 445,000.00 | 445,000.00 | 442,000.00 | 443,980.00 | 443,980.00 | -0.45% | 9,924 |
| May 21, 2026 | 446,020.00 | 448,000.00 | 445,000.00 | 445,980.00 | 445,980.00 | -0.67% | 2,451 |
| May 20, 2026 | 453,000.00 | 453,000.00 | 445,020.00 | 449,000.00 | 449,000.00 | -1.88% | 1,581 |
| May 19, 2026 | 458,800.00 | 459,000.00 | 453,020.00 | 457,600.00 | 457,600.00 | -0.51% | 5,053 |
| May 15, 2026 | 456,000.00 | 459,960.00 | 456,000.00 | 459,960.00 | 459,960.00 | 0.87% | 19,174 |
| May 14, 2026 | 458,160.00 | 458,160.00 | 455,500.00 | 456,000.00 | 456,000.00 | - | 3,024 |
| May 13, 2026 | 455,180.00 | 458,180.00 | 455,180.00 | 456,000.00 | 456,000.00 | 0.18% | 11,265 |
| May 12, 2026 | 454,900.00 | 455,300.00 | 436,760.00 | 455,180.00 | 455,180.00 | 6.44% | 14,915 |
| May 11, 2026 | 451,560.00 | 454,920.00 | 427,620.00 | 427,620.00 | 427,620.00 | -5.39% | 3,573 |
| May 8, 2026 | 452,660.00 | 453,000.00 | 448,000.00 | 451,980.00 | 451,980.00 | -0.11% | 4,058 |
| May 7, 2026 | 447,900.00 | 452,880.00 | 447,900.00 | 452,480.00 | 452,480.00 | 0.89% | 24,249 |
| May 6, 2026 | 445,000.00 | 449,880.00 | 443,980.00 | 448,500.00 | 448,500.00 | -0.22% | 10,551 |
| May 5, 2026 | 430,040.00 | 450,000.00 | 429,500.00 | 449,480.00 | 449,480.00 | -0.11% | 622 |
| May 4, 2026 | 443,240.00 | 449,980.00 | 443,240.00 | 449,980.00 | 449,980.00 | 2.04% | 4,450 |
| Apr 30, 2026 | 436,780.00 | 443,000.00 | 436,780.00 | 441,000.00 | 441,000.00 | 1.15% | 8,120 |
| Apr 29, 2026 | 437,000.00 | 437,000.00 | 436,000.00 | 436,000.00 | 436,000.00 | -1.09% | 1,635 |
| Apr 28, 2026 | 442,000.00 | 442,000.00 | 432,000.00 | 440,820.00 | 440,820.00 | 0.19% | 971 |
| Apr 27, 2026 | 428,900.00 | 440,000.00 | 428,900.00 | 440,000.00 | 440,000.00 | 1.89% | 13,043 |
| Apr 24, 2026 | 433,480.00 | 433,480.00 | 427,900.00 | 431,820.00 | 431,820.00 | 1.58% | 1,337 |
| Apr 23, 2026 | 430,500.00 | 433,280.00 | 425,100.00 | 425,100.00 | 425,100.00 | -1.02% | 2,132 |
| Apr 22, 2026 | 429,720.00 | 429,720.00 | 429,500.00 | 429,500.00 | 429,500.00 | -1.13% | 1,603 |
| Apr 21, 2026 | 431,000.00 | 434,480.00 | 429,000.00 | 434,400.00 | 434,400.00 | 0.82% | 9,186 |
| Apr 20, 2026 | 432,980.00 | 432,980.00 | 429,080.00 | 430,860.00 | 430,860.00 | -0.26% | 2,192 |
| Apr 17, 2026 | 437,980.00 | 437,980.00 | 432,000.00 | 432,000.00 | 432,000.00 | -1.14% | 3,887 |
| Apr 16, 2026 | 437,980.00 | 437,980.00 | 434,040.00 | 436,960.00 | 436,960.00 | 0.87% | 388 |
| Apr 15, 2026 | 432,600.00 | 435,000.00 | 431,840.00 | 433,200.00 | 433,200.00 | 0.74% | 3,651 |
| Apr 14, 2026 | 431,100.00 | 444,980.00 | 426,000.00 | 430,000.00 | 430,000.00 | -0.46% | 5,121 |
| Apr 13, 2026 | 435,200.00 | 435,200.00 | 431,980.00 | 431,980.00 | 431,980.00 | -1.15% | 3,306 |
| Apr 10, 2026 | 437,100.00 | 437,100.00 | 436,000.00 | 437,000.00 | 437,000.00 | -1.78% | 6,244 |
| Apr 9, 2026 | 440,000.00 | 444,940.00 | 437,100.00 | 444,940.00 | 444,940.00 | 1.58% | 12,305 |
| Apr 8, 2026 | 437,500.00 | 438,100.00 | 436,000.00 | 438,000.00 | 438,000.00 | -0.68% | 9,366 |