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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	177.18	177.18	177.18	177.18	177.18	2,845
February 19, 2026	176.8	176.91	176.91	176.91	176.8	2,817
February 18, 2026	176.71	177.02	177.02	177.14	176.71	1,920
February 17, 2026	177.63	177.65	177.65	177.67	177.63	1,073
February 16, 2026	177.12	177.4	177.4	177.5	177.12	2,007
February 13, 2026	176.62	176.51	176.51	176.62	176.4	18,278
February 12, 2026	175.82	176.38	176.38	176.38	175.82	532
February 11, 2026	176.06	175.67	175.67	176.15	175.54	2,393
February 10, 2026	175.99	176.08	176.08	176.08	175.99	3,440
February 09, 2026	174.82	175.05	175.05	175.12	174.74	5,064
February 06, 2026	175.26	174.93	174.93	175.29	174.93	2,055
February 05, 2026	174.32	174.29	174.29	174.32	174.29	1,784
February 04, 2026	174.05	174.24	174.24	174.24	174.05	21,908
February 03, 2026	174.04	174.08	174.08	174.13	173.95	1,061
February 02, 2026	174.9	174.2	174.2	174.91	174.2	3,314
January 30, 2026	174.22	174.38	174.38	174.38	174.22	646
January 29, 2026	174	174.57	174.57	174.57	174	29,922
January 28, 2026	174.37	174.21	174.21	174.37	174.21	1,394
January 27, 2026	174.6	174.57	174.57	174.6	174.54	6,566
January 26, 2026	174.74	174.6	174.6	174.74	174.6	16,540
January 23, 2026	173.54	174.23	174.23	174.44	173.54	5,223
January 22, 2026	174.39	174.2	174.2	174.39	174.2	3,939
January 21, 2026	174	173.81	173.81	174	173.7	14,772
January 20, 2026	173.74	173.77	173.77	173.91	173.61	8,167
January 19, 2026	174.29	174.15	174.15	174.29	174.07	1,158
January 16, 2026	175.07	174.57	174.57	175.11	174.52	10,415
January 15, 2026	175.41	175.3	175.3	175.55	175.3	6,971
January 14, 2026	175.14	175.24	175.24	175.24	175.14	2,446
January 13, 2026	174.85	175.01	175.01	175.01	174.85	1,893
January 12, 2026	174.84	174.84	174.84	174.84	174.67	1,044
January 09, 2026	174.89	174.95	174.95	174.95	174.76	49,809
January 08, 2026	175.24	175.04	175.04	175.24	175	46,126
January 07, 2026	175.07	175.39	175.39	175.39	175.07	10,980
January 06, 2026	174.99	174.75	174.75	175	174.75	1,661
January 05, 2026	175.01	175.01	175.01	175.01	175.01	3,173
December 30, 2025	175.57	175.44	175.44	175.57	175.34	1,328
December 29, 2025	175.32	175.34	175.34	175.34	175.32	20,678
December 23, 2025	174.95	174.49	174.49	175.08	174.49	6,454
December 22, 2025	174.72	174.74	174.74	174.8	174.72	1,011
December 19, 2025	175.09	175.02	175.02	175.09	175.01	1,804
December 18, 2025	175.13	175.32	175.32	175.4	175.13	9,246
December 17, 2025	174.73	174.73	174.73	174.73	174.73	341
December 16, 2025	174.51	174.6	174.6	174.62	174.46	4,229
December 15, 2025	174.49	174.55	174.55	174.55	174.49	3,288
December 12, 2025	174.68	174.27	174.27	174.68	174.27	3,104
December 11, 2025	174.7	175.09	175.09	175.09	174.66	3,358
December 10, 2025	173.92	174.44	174.44	174.44	173.92	3,911
December 09, 2025	174.39	174.3	174.3	174.56	174.3	3,072
December 08, 2025	174.6	174.29	174.29	174.96	174.2	10,578
December 05, 2025	175.24	175.01	175.01	175.24	175.01	646
December 04, 2025	175.35	175.42	175.42	175.42	175.35	173
December 03, 2025	175.59	175.51	175.51	175.59	175.38	4,278
December 02, 2025	175.15	175.09	175.09	175.3	175.09	1,516
December 01, 2025	175.88	175.25	175.25	175.88	175.25	691
November 28, 2025	176.11	176.05	176.05	176.46	176.05	743
November 27, 2025	176.3	176.25	176.25	176.3	176.07	3,627
November 26, 2025	176.09	176.17	176.17	176.17	176.09	1,003
November 25, 2025	175.77	176.1	176.1	176.1	175.76	751
November 24, 2025	175.46	175.55	175.55	175.55	175.46	3,533
November 21, 2025	175.26	175.37	175.37	175.67	175.26	2,769

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