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
September 26, 2025	132.16	131.51	131.51	132.24	131.51	17,621
September 25, 2025	131.45	132.01	132.01	132.06	131.38	2,745
September 24, 2025	131.5	131.5	131.5	131.69	130.99	6,053
September 23, 2025	131.07	130.83	130.83	131.54	130.79	1,708
September 22, 2025	131.2	130.98	130.98	131.52	130.98	25,658
September 19, 2025	130.42	131.26	131.26	131.55	130.42	7,282
September 18, 2025	130.92	130.78	130.78	131.32	130.29	2,201
September 17, 2025	130.5	130.29	130.29	130.89	130.29	3,417
September 16, 2025	130.75	130.4	130.4	130.76	130.34	14,985
September 15, 2025	131.01	130.99	130.99	131.09	130.48	11,287
September 12, 2025	131.38	130.92	130.92	131.39	130.92	16,726
September 11, 2025	131.57	131.34	131.34	131.78	131.34	3,448
September 10, 2025	131.18	131.22	131.22	131.27	130.95	5,275
September 09, 2025	131.16	131.06	131.06	131.23	130.69	4,005
September 08, 2025	131.16	131.33	131.33	131.43	131.1	2,216
September 05, 2025	131.3	131.29	131.29	131.38	130.92	1,897
September 04, 2025	131.02	131.15	131.15	131.25	130.8	452
September 03, 2025	130.71	130.68	130.68	131.04	130.32	2,533
September 02, 2025	129.26	130.68	130.68	130.96	129.26	4,750
September 01, 2025	129.77	129.53	129.53	129.77	129.38	39,687
August 29, 2025	130.43	129.84	129.84	130.57	129.78	1,455
August 28, 2025	130.09	129.92	129.92	130.2	129.73	1,424
August 27, 2025	129.98	129.91	129.91	130.27	129.64	3,169
August 26, 2025	129.4	129.64	129.64	129.76	129.38	5,011
August 22, 2025	129.71	129.28	129.28	129.86	129.06	13,676
August 21, 2025	129.66	129.52	129.52	129.86	129.25	313,447
August 20, 2025	128.92	129.42	129.42	129.6	128.81	1,278
August 19, 2025	128.74	128.93	128.93	129.12	128.42	1,241
August 18, 2025	128.67	128.4	128.4	129.1	128.32	468
August 15, 2025	128.61	128.33	128.33	129.01	128.3	900
August 14, 2025	129.08	128.79	128.79	129.17	128.71	1,605
August 13, 2025	128.96	128.76	128.76	128.99	128.53	3,413
August 12, 2025	129.52	128.78	128.78	129.69	128.78	3,381
August 11, 2025	129.33	129.97	129.97	130.03	129.33	4,412
August 08, 2025	129.73	129.48	129.48	130	129.42	2,112
August 07, 2025	130.62	130.26	130.26	131.17	130.04	2,619
August 06, 2025	131.31	130.89	130.89	131.4	130.87	4,423
August 05, 2025	131.71	131.59	131.59	132.28	131.36	2,871
August 04, 2025	131.45	131.53	131.53	131.56	130.96	4,528
August 01, 2025	130.74	131.61	131.61	131.61	130.54	12,981
July 31, 2025	130.44	130.76	130.76	131.12	130.24	4,855
July 30, 2025	129.66	129.93	129.93	129.95	129.35	6,129
July 29, 2025	129.21	129.52	129.52	129.67	128.79	14,685
July 28, 2025	128.25	128.3	128.3	128.62	128.09	2,794
July 25, 2025	127.52	128.13	128.13	128.25	127.52	7,789
July 24, 2025	127.12	127.12	127.12	127.37	126.75	1,005
July 23, 2025	127.49	127.14	127.14	127.6	127.07	3,703
July 22, 2025	128.57	128	128	128.57	127.62	20,135
July 21, 2025	127.87	127.87	127.87	128.21	127.78	9,335
July 18, 2025	127.9	127.78	127.78	127.9	127.43	2,053
July 17, 2025	127.98	127.92	127.92	128.15	127.69	1,619
July 16, 2025	127.49	127.15	127.15	128.15	127.15	14,445
July 15, 2025	127.88	127.59	127.59	127.97	127.53	4,210
July 14, 2025	127.96	127.46	127.46	128.16	127.19	2,540
July 11, 2025	127.39	127.23	127.23	127.46	126.96	583
July 10, 2025	126.93	126.99	126.99	127.22	126.6	3,538
July 09, 2025	126.18	126.62	126.62	126.62	126.18	7,075
July 08, 2025	126.2	126.47	126.47	126.78	125.89	9,315
July 07, 2025	126.61	125.98	125.98	126.98	125.98	4,395
July 04, 2025	126.36	126.43	126.43	126.84	126.14	693

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