iShares $ Treasury Bond 7-10yr UCITS ETF USD (Dist) - IBTM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	130.33	130.45	130.45	130.45	130.15	13,217
January 13, 2026	129.71	130.15	130.15	130.29	129.53	2,998
January 12, 2026	130.1	129.84	129.84	130.13	129.58	4,180
January 09, 2026	130.22	130.5	130.5	130.6	130.09	25,604
January 08, 2026	130.54	130.27	130.27	130.62	130.21	1,863
January 07, 2026	129.84	130.09	130.09	130.16	129.8	11,569
January 06, 2026	129.04	129.46	129.46	129.53	129.03	34,090
January 05, 2026	129.63	129.45	129.45	130.34	129.45	17,439
January 02, 2026	130.49	129.59	129.59	130.63	129.01	9,827
December 31, 2025	130.55	130.33	130.33	130.68	130.33	335
December 30, 2025	130.03	130.2	130.2	130.27	129.8	4,128
December 29, 2025	130.21	130.08	130.08	130.77	129.54	2,400
December 24, 2025	130	129.12	129.12	130	129.12	1,365
December 23, 2025	129.69	129.56	129.56	129.69	129.28	4,948
December 22, 2025	130.86	129.94	129.94	130.86	129.91	5,118
December 19, 2025	131.62	130.87	130.87	131.62	130.78	12,422
December 18, 2025	130.99	130.94	130.94	131.23	130.44	4,655
December 17, 2025	131.3	130.52	130.52	131.46	130.45	6,503
December 16, 2025	131.17	130.1	130.1	131.17	129.79	17,551
December 15, 2025	130.65	130.5	130.5	130.65	130.38	26,693
December 12, 2025	130.46	130.47	130.46	130.63	130.3	1,437
December 11, 2025	130.83	130.4	130.4	130.83	130.32	9,350
December 10, 2025	130.73	130.78	130.78	130.86	130.52	4,761
December 09, 2025	130.54	130.84	130.84	131.26	130.54	6,241
December 08, 2025	130.51	130.8	130.8	131.15	130.51	10,749
December 05, 2025	131.26	131.18	131.18	131.39	131	28,686
December 04, 2025	130.9	131.22	131.22	131.57	130.9	3,133
December 03, 2025	132.5	131.49	131.49	132.61	131.46	20,490
December 02, 2025	133.3	132.85	132.85	133.3	132.47	7,233
December 01, 2025	133.65	132.51	132.51	133.65	132.25	93,936
November 28, 2025	134.81	132.92	132.92	134.81	132.8	11,644
November 27, 2025	133.91	133.06	133.06	133.91	132.85	7,674
November 26, 2025	133.06	133.09	133.09	134.04	133	6,071
November 25, 2025	133.95	133.61	133.61	134.2	133.53	4,968
November 24, 2025	133.99	133.94	133.94	134.31	133.85	12,182
November 21, 2025	133.98	134.01	134.01	134.61	133.77	5,602
November 20, 2025	133.53	133.61	133.61	133.64	133.28	27,305
November 19, 2025	132.9	133.63	133.63	133.63	132.87	4,337
November 18, 2025	132.86	132.8	132.8	133.04	132.71	12,834
November 17, 2025	132.36	132.42	132.42	132.61	132.2	5,156
November 14, 2025	132.71	132.54	132.54	133.18	132.27	33,091
November 13, 2025	137.99	132.36	132.36	137.99	132.3	19,610
November 12, 2025	135.68	136.03	133.22	136.44	135.54	9,795
November 11, 2025	135.62	135.52	132.72	135.68	135.25	9,339
November 10, 2025	134.96	135.26	132.47	135.47	134.76	7,878
November 07, 2025	135.74	135.66	135.66	135.95	135.4	7,637
November 06, 2025	135.88	136.11	136.11	136.24	135.68	12,415
November 05, 2025	136.97	136	136	137.4	136	5,672
November 04, 2025	135.87	136.62	136.62	136.69	135.59	25,108
November 03, 2025	135.78	135.29	135.29	135.86	135.26	8,235
October 31, 2025	135.87	135.47	135.47	136.08	135.17	844,148
October 30, 2025	135.62	135.42	135.42	135.62	134.95	5,427
October 29, 2025	134.97	135.37	135.37	135.81	134.97	3,307
October 28, 2025	134.59	134.91	134.91	135.14	134.43	13,200
October 27, 2025	134.38	134.32	134.32	134.66	133.96	20,741
October 24, 2025	134.11	134.71	134.71	134.93	134.1	4,732
October 23, 2025	134.54	134.51	134.51	134.57	134.27	4,298
October 22, 2025	134.77	134.27	134.27	134.99	134.24	4,132
October 21, 2025	133.87	134.16	134.16	134.39	133.87	5,538
October 20, 2025	133.03	133.36	133.36	133.58	133.03	4,357

iShares $ Treasury Bond 7-10yr UCITS ETF USD (Dist) (IBTM.L) LSE