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
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
November 20, 2025	174.52	174.5	174.5	174.52	174.48	3,610
November 19, 2025	174.7	174.74	174.74	174.74	174.55	937
November 18, 2025	178.13	178.13	178.13	178.13	178.13	1,616
November 17, 2025	178.13	178.13	178.13	178.13	178.13	2,124
November 14, 2025	178.13	178.13	178.13	178.13	178.13	0
November 13, 2025	174.74	174.76	174.76	175.09	174.74	5,441
November 12, 2025	178.46	178.68	178.68	178.68	178.32	150
November 11, 2025	178.04	178.6	178.6	178.6	178.04	4,569
November 10, 2025	177.84	178.13	178.13	178.13	177.8	4,809
November 07, 2025	178.07	178.34	178.34	178.34	178.07	9,936
November 06, 2025	177.49	177.49	177.49	177.49	177.49	697
November 05, 2025	177.49	177.49	177.49	177.49	177.49	70
November 04, 2025	178.12	178.18	178.18	178.18	178.09	2,221
November 03, 2025	178.14	177.86	177.86	178.14	177.81	8,469
October 31, 2025	177.7	178.02	178.02	178.15	177.7	1,930
October 30, 2025	178.11	178.11	178.11	178.11	178.11	11,539
October 29, 2025	179.3	179.13	179.13	179.3	179.13	1,180
October 28, 2025	179.29	179.13	179.13	179.29	179.13	826
October 27, 2025	178.79	179.04	179.04	179.04	178.79	3,520
October 24, 2025	179.09	179.1	179.1	179.1	179.09	972
October 23, 2025	179.28	179.36	179.36	179.38	179.21	5,165
October 22, 2025	179.62	179.48	179.48	179.63	179.48	693
October 21, 2025	179.5	179.54	179.54	179.57	179.15	3,843
October 20, 2025	178.69	179.09	179.09	179.09	178.69	2,149
October 17, 2025	179	179.1	179.1	179.68	179	6,690
October 16, 2025	178.59	178.47	178.47	178.76	178.47	7,868
October 15, 2025	178.93	178.85	178.85	178.93	178.74	2,987
October 14, 2025	178.59	178.34	178.34	178.76	178.23	22,778
October 13, 2025	178.11	177.96	177.96	178.11	177.96	4,966
October 10, 2025	177.34	177.47	177.47	177.47	177.34	2,585
October 09, 2025	177.24	177.12	177.12	177.25	177.02	1,607
October 08, 2025	177.4	177.54	177.54	177.54	177.31	4,592
October 07, 2025	176.81	177.2	177.2	177.2	176.62	3,173
October 06, 2025	176.93	176.74	176.74	176.95	176.71	2,711
October 03, 2025	177.46	177.34	177.34	177.58	177.34	932
October 02, 2025	177.25	177.25	177.25	177.25	177.25	1,788
October 01, 2025	176.5	177.02	177.02	177.02	176.5	3,242
September 30, 2025	177.01	177.1	177.1	177.23	176.8	15,287
September 29, 2025	176.68	176.89	176.89	176.89	176.68	3,795
September 26, 2025	176.32	176.32	176.32	176.32	176.32	8,708
September 25, 2025	176.88	176.27	176.27	176.88	176.14	1,493
September 24, 2025	176.95	176.8	176.8	176.95	176.8	1,513
September 23, 2025	176.96	176.8	176.8	177.1	176.39	9,518
September 22, 2025	177.11	176.88	176.88	177.11	176.88	3,326
September 19, 2025	177.1	176.94	176.94	177.1	176.85	1,536
September 18, 2025	177.75	177.04	177.04	178	176.96	3,408
September 17, 2025	178.24	177.99	177.99	178.39	177.99	18,174
September 16, 2025	178.12	178.09	178.09	178.12	177.85	2,235
September 15, 2025	176.93	177.99	177.99	178.01	176.93	2,656
September 12, 2025	177.94	177.71	177.71	177.94	177.71	1,726

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