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
February 20, 2026	131.68	131.17	131.17	131.79	130.91	2,894
February 19, 2026	130.76	131.46	131.46	131.66	130.75	12,498
February 18, 2026	130.5	130.66	130.66	130.76	130.43	17,243
February 17, 2026	130.98	131	131	131.48	130.69	85,527
February 16, 2026	130.02	130.2	130.2	130.26	129.83	19,039
February 13, 2026	129.57	129.96	129.96	130.27	129.41	13,378
February 12, 2026	128.92	129.38	129.38	129.38	128.8	2,298
February 11, 2026	128.74	128.77	128.77	128.8	128.28	9,068
February 10, 2026	128.32	128.76	128.76	128.88	128.25	2,607
February 09, 2026	128.68	128.14	128.14	128.68	127.95	4,085
February 06, 2026	129.34	128.64	128.64	129.34	128.58	10,718
February 05, 2026	127.99	129.24	129.24	129.39	127.9	3,412
February 04, 2026	126.95	127.56	127.56	127.62	126.8	8,151
February 03, 2026	127.05	127.06	127.06	127.42	126.99	13,696
February 02, 2026	127.86	127.59	127.59	127.91	127.48	3,904
January 30, 2026	126.46	127.17	127.17	127.22	126.37	15,853
January 29, 2026	125.93	126.57	126.57	127.09	125.83	18,693
January 28, 2026	126.56	126.54	126.54	126.67	126.33	13,211
January 27, 2026	127.7	126.72	126.72	127.72	126.72	14,011
January 26, 2026	128.06	127.45	127.45	128.08	127.44	11,483
January 23, 2026	129.79	128.44	128.5	129.85	128.44	10,754
January 22, 2026	129.78	128.92	128.92	129.91	128.92	7,649
January 21, 2026	129.51	129.49	129.49	129.74	129.14	8,774
January 20, 2026	128.99	129.14	129.14	129.28	128.84	9,804
January 19, 2026	130.32	129.6	129.6	130.32	129.6	1,832
January 16, 2026	130.72	130.43	130.43	130.8	130.43	733
January 15, 2026	130.03	130.88	130.88	131.13	130.03	6,000
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

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