iShares $ Treasury Bond 1-3yr UCITS ETF - IBTG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.75	4.74	4.74	4.75	4.74	25,316
February 19, 2026	4.74	4.74	4.74	4.75	4.74	40,347
February 18, 2026	4.74	4.74	4.74	4.75	4.74	56,762
February 17, 2026	4.76	4.74	4.74	4.76	4.74	19,613
February 16, 2026	4.74	4.74	4.74	4.75	4.74	11,908
February 13, 2026	4.74	4.74	4.74	4.75	4.71	33,944
February 12, 2026	4.73	4.74	4.74	4.74	4.73	143,865
February 11, 2026	4.74	4.73	4.73	4.74	4.73	90,072
February 10, 2026	4.73	4.74	4.74	4.74	4.71	40,058
February 09, 2026	4.73	4.73	4.73	4.73	4.73	85,448
February 06, 2026	4.73	4.73	4.73	4.74	4.73	45,784
February 05, 2026	4.73	4.73	4.73	4.73	4.72	78,996
February 04, 2026	4.72	4.72	4.72	4.72	4.72	19,721
February 03, 2026	4.72	4.72	4.72	4.72	4.72	28,662
February 02, 2026	4.73	4.72	4.72	4.73	4.72	47,043
January 30, 2026	4.72	4.72	4.72	4.72	4.72	27,820
January 29, 2026	4.72	4.72	4.72	4.72	4.72	98,489
January 28, 2026	4.72	4.72	4.72	4.72	4.72	49,733
January 27, 2026	4.72	4.72	4.72	4.72	4.72	106,188
January 26, 2026	4.72	4.72	4.72	4.72	4.69	30,328
January 23, 2026	4.74	4.71	4.71	4.74	4.69	35,238
January 22, 2026	4.72	4.71	4.71	4.72	4.71	404,058
January 21, 2026	4.72	4.72	4.72	4.72	4.71	46,129
January 20, 2026	4.71	4.71	4.71	4.72	4.71	90,782
January 19, 2026	4.71	4.71	4.71	4.72	4.71	57,416
January 16, 2026	4.72	4.71	4.71	4.72	4.71	91,440
January 15, 2026	4.72	4.71	4.71	4.75	4.71	80,917
January 14, 2026	4.72	4.72	4.72	4.72	4.72	18,469
January 13, 2026	4.71	4.72	4.72	4.72	4.71	31,130
January 12, 2026	4.72	4.71	4.71	4.72	4.71	33,592
January 09, 2026	4.72	4.72	4.72	4.72	4.71	48,306
January 08, 2026	4.72	4.72	4.72	4.72	4.72	16,326
January 07, 2026	4.75	4.72	4.72	4.75	4.72	82,342
January 06, 2026	4.71	4.72	4.72	4.72	4.7	124,824
January 05, 2026	4.72	4.72	4.72	4.75	4.69	161,189
January 02, 2026	4.72	4.72	4.72	4.75	4.69	72,632
December 31, 2025	4.72	4.72	4.72	4.72	4.72	19,418
December 30, 2025	4.71	4.71	4.71	4.75	4.71	18,434
December 29, 2025	4.72	4.71	4.71	4.74	4.68	101,855
December 24, 2025	4.71	4.71	4.71	4.74	4.71	80,215
December 23, 2025	4.71	4.71	4.71	4.71	4.71	74,979
December 22, 2025	4.71	4.71	4.71	4.71	4.71	79,744
December 19, 2025	4.72	4.71	4.71	4.74	4.68	59,936
December 18, 2025	4.71	4.71	4.71	4.72	4.71	126,528
December 17, 2025	4.67	4.71	4.71	4.74	4.67	221,942
December 16, 2025	4.73	4.71	4.71	4.74	4.68	128,721
December 15, 2025	4.71	4.7	4.7	4.71	4.7	52,843
December 12, 2025	4.7	4.7	4.7	4.71	4.7	74,082
December 11, 2025	4.7	4.7	4.7	4.71	4.69	25,917
December 10, 2025	4.69	4.69	4.69	4.7	4.68	67,745
December 09, 2025	4.7	4.69	4.69	4.72	4.67	187,641
December 08, 2025	4.7	4.69	4.69	4.7	4.69	57,950
December 05, 2025	4.7	4.7	4.7	4.7	4.7	38,130
December 04, 2025	4.7	4.7	4.7	4.73	4.69	153,660
December 03, 2025	4.7	4.7	4.7	4.7	4.7	70,667
December 02, 2025	4.7	4.7	4.7	4.7	4.7	14,109
December 01, 2025	4.67	4.7	4.7	4.73	4.67	60,624
November 28, 2025	4.71	4.7	4.7	4.71	4.67	44,059
November 27, 2025	4.73	4.7	4.7	4.73	4.68	107,316
November 26, 2025	4.7	4.7	4.7	4.71	4.7	111,000

iShares $ Treasury Bond 1-3yr UCITS ETF (IBTG.L) LSE