iShares $ Treasury Bond 1-3yr UCITS ETF (IBTE.L) LSE
5.08
-0.001(-0.02%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.08
-0.001(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 114,158 |
| March 12, 2026 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 306,412 |
| March 11, 2026 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 109,749 |
| March 10, 2026 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 66,526 |
| March 09, 2026 | 5.09 | 5.09 | 5.09 | 5.1 | 5.09 | 786,234 |
| March 06, 2026 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 110,819 |
| March 05, 2026 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 48,804 |
| March 04, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 178,683 |
| March 03, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 186,486 |
| March 02, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.1 | 650,949 |
| February 27, 2026 | 5.1 | 5.11 | 5.11 | 5.12 | 5.1 | 248,245 |
| February 26, 2026 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 342,464 |
| February 25, 2026 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 354,227 |
| February 24, 2026 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 537,803 |
| February 23, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 310,850 |
| February 20, 2026 | 5.1 | 5.1 | 0 | 5.11 | 5.1 | 40,297 |
| February 19, 2026 | 5.1 | 5.1 | 0 | 5.11 | 5.1 | 251,592 |
| February 18, 2026 | 5.1 | 5.1 | 0 | 5.1 | 5.1 | 194,336 |
| February 17, 2026 | 5.11 | 5.1 | 0 | 5.11 | 5.1 | 60,966 |
| February 16, 2026 | 5.11 | 5.11 | 0 | 5.11 | 5.08 | 134,863 |
| February 13, 2026 | 5.1 | 5.1 | 0 | 5.11 | 5.09 | 113,381 |
| February 12, 2026 | 5.1 | 5.1 | 0 | 5.1 | 5.09 | 554,394 |
| February 11, 2026 | 5.1 | 5.09 | 0 | 5.1 | 5.09 | 386,068 |
| February 10, 2026 | 5.1 | 5.1 | 0 | 5.1 | 5.1 | 117,631 |
| February 09, 2026 | 5.1 | 5.1 | 0 | 5.1 | 5.09 | 122,441 |
| February 06, 2026 | 5.09 | 5.09 | 0 | 5.1 | 5.09 | 1.45M |
| February 05, 2026 | 5.09 | 5.09 | 0 | 5.1 | 5.09 | 138,173 |
| February 04, 2026 | 5.09 | 5.09 | 0 | 5.09 | 5.08 | 57,287 |
| February 03, 2026 | 5.08 | 5.09 | 0 | 5.09 | 5.08 | 80,216 |
| February 02, 2026 | 5.09 | 5.09 | 0 | 5.09 | 5.07 | 192,466 |
| January 30, 2026 | 5.09 | 5.09 | 0 | 5.09 | 5.08 | 821,344 |
| January 29, 2026 | 5.09 | 5.09 | 0 | 5.09 | 5.08 | 44,946 |
| January 28, 2026 | 5.09 | 5.08 | 0 | 5.09 | 5.08 | 141,152 |
| January 27, 2026 | 5.08 | 5.09 | 0 | 5.09 | 5.08 | 79,558 |
| January 26, 2026 | 5.08 | 5.08 | 0 | 5.09 | 5.08 | 78,132 |
| January 23, 2026 | 5.11 | 5.08 | 0 | 5.11 | 5.07 | 145,599 |
| January 22, 2026 | 5.08 | 5.08 | 0 | 5.11 | 5.08 | 75,297 |
| January 21, 2026 | 5.08 | 5.08 | 0 | 5.08 | 5.08 | 274,265 |
| January 20, 2026 | 5.08 | 5.08 | 0 | 5.08 | 5.08 | 955,281 |
| January 19, 2026 | 5.08 | 5.08 | 0 | 5.09 | 5.08 | 145,021 |
| January 16, 2026 | 5.11 | 5.08 | 0 | 5.11 | 5.08 | 31,284 |
| January 15, 2026 | 5.09 | 5.08 | 0 | 5.09 | 5.08 | 78,081 |
| January 14, 2026 | 5.08 | 5.09 | 0 | 5.09 | 5.08 | 105,526 |
| January 13, 2026 | 5.08 | 5.08 | 0 | 5.09 | 5.08 | 201,748 |
| January 12, 2026 | 5.09 | 5.08 | 0 | 5.09 | 5.08 | 50,332 |
| January 09, 2026 | 5.09 | 5.09 | 0 | 5.09 | 5.08 | 23,406 |
| January 08, 2026 | 5.09 | 5.09 | 0 | 5.1 | 5.09 | 69,437 |
| January 07, 2026 | 5.09 | 5.09 | 0 | 5.09 | 5.09 | 94,984 |
| January 06, 2026 | 5.09 | 5.09 | 0 | 5.09 | 5.09 | 5,136 |
| January 05, 2026 | 5.11 | 5.09 | 0 | 5.11 | 5.09 | 254,840 |
| January 02, 2026 | 5.11 | 5.09 | 0 | 5.12 | 5.08 | 54,114 |
| December 31, 2025 | 5.09 | 5.09 | 0 | 5.09 | 5.09 | 2,030 |
| December 30, 2025 | 5.09 | 5.09 | 0 | 5.09 | 5.09 | 48,699 |
| December 29, 2025 | 5.09 | 5.09 | 0 | 5.09 | 5.09 | 153,390 |
| December 24, 2025 | 5.08 | 5.09 | 0 | 5.09 | 5.08 | 471 |
| December 23, 2025 | 5.08 | 5.08 | 0 | 5.09 | 5.08 | 1.03M |
| December 22, 2025 | 5.08 | 5.08 | 0 | 5.09 | 5.08 | 488,692 |
| December 19, 2025 | 5.09 | 5.08 | 0 | 5.09 | 5.08 | 45,614 |
| December 18, 2025 | 5.09 | 5.08 | 0 | 5.09 | 5.08 | 102,047 |
| December 17, 2025 | 5.06 | 5.08 | 0 | 5.08 | 5.06 | 4.43M |