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

177.57

+1.085(+0.61%)

Updated at September 08 09:55AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	176.48	176.48	176.48	176.48	176.48	1,652
September 04, 2025	175	176	176	176.2	175	1,701
September 03, 2025	175.38	175.6	175.6	175.6	175.38	727
September 02, 2025	174.71	174.93	174.93	174.93	174.71	1,462
September 01, 2025	175.79	175.38	175.38	175.79	175.26	377
August 29, 2025	175.52	175.48	175.48	175.57	175.48	4,056
August 28, 2025	175.63	175.6	175.6	175.63	175.38	2,587
August 27, 2025	173.99	174.9	174.9	174.9	173.99	3,313
August 26, 2025	174.54	174.73	174.73	174.73	174.54	1,173
August 25, 2025	174.73	174.48	174.48	174.76	174.48	140
August 22, 2025	173.88	174.26	174.26	174.26	173.81	2,539
August 21, 2025	173.86	173.86	173.86	173.86	173.86	0
August 20, 2025	174.19	174.19	174.19	174.19	174.19	762
August 19, 2025	173.64	174.18	174.18	174.18	173.64	686
August 18, 2025	174.15	174.05	174.05	174.15	174.05	869
August 15, 2025	174.34	174.15	174.15	174.34	174.13	1,173
August 14, 2025	175.24	174.25	174.25	175.24	174.25	30,033
August 13, 2025	174.27	174.83	174.83	174.83	174.27	3,745
August 12, 2025	174.1	173.99	173.99	174.1	173.9	976
August 11, 2025	174.37	174.37	174.37	174.37	174.37	1,100
August 08, 2025	174.45	174.13	174.13	174.45	174.13	1,226
August 07, 2025	174.81	174.78	174.78	174.82	174.71	4,679
August 06, 2025	174.59	174.72	174.72	174.72	174.51	2,400
August 05, 2025	174.73	175.03	175.03	175.03	174.73	2,281
August 04, 2025	174.01	174.62	174.62	174.85	174.01	1,383
July 31, 2025	173.26	172.96	172.96	173.26	172.76	2,207
July 30, 2025	173.14	172.52	172.52	173.14	172.52	1,281
July 29, 2025	172.15	172.85	172.85	172.85	172.15	11,797
July 28, 2025	172.51	171.98	171.98	172.51	171.98	3,183
July 25, 2025	172.03	172.12	172.12	172.12	172.03	417
July 24, 2025	172.18	172	172	172.18	171.78	14,219
July 23, 2025	172.45	172.45	172.45	172.45	172.45	7,756
July 22, 2025	172.15	172.84	172.84	172.86	172.15	31,319
July 21, 2025	172.1	172.6	172.6	172.6	172.1	6,374
July 18, 2025	171.6	171.89	171.89	171.89	171.6	116
July 17, 2025	170.88	171.55	171.55	171.55	170.88	1,989
July 16, 2025	170.93	171.27	171.27	171.4	170.9	3,098
July 15, 2025	171.57	171.77	171.77	171.77	171.57	518
July 14, 2025	172.45	171.45	171.45	172.45	171.45	2,618
July 11, 2025	172.09	171.82	171.82	172.09	171.82	113
July 10, 2025	172.51	172.1	172.1	172.57	172.1	4,654
July 09, 2025	171.85	171.96	171.96	171.96	171.49	5,136
July 08, 2025	171.29	171.59	171.59	171.71	171.29	2,201
July 07, 2025	172.45	172.01	172.01	172.45	172.01	3,356
July 04, 2025	172.85	172.85	172.85	172.85	172.85	370
July 03, 2025	173.29	172.48	172.48	173.4	172.38	2,749
July 02, 2025	172.52	173.03	173.03	173.13	172.52	103,484
July 01, 2025	174.15	173.35	173.35	174.21	173.18	12,688
June 30, 2025	172.41	173.32	173.32	173.35	172.41	4,163
June 27, 2025	172.61	173.1	173.1	173.3	172.61	24,952
June 26, 2025	173.01	173.04	173.04	173.15	173.01	4,656
June 25, 2025	172.48	172.6	172.6	172.84	172.48	20,722
June 24, 2025	172.26	172.48	172.48	172.75	171.95	260,917
June 23, 2025	171.34	172.44	172.44	172.44	171.34	6,594
June 20, 2025	171.38	171.38	171.38	171.38	171.38	425
June 19, 2025	171.19	171.22	171.22	171.22	171.09	1,408
June 18, 2025	171.69	171.65	171.65	171.85	171.57	71,236
June 17, 2025	170.93	171.01	171.01	171.01	170.7	1,886
June 16, 2025	170.54	171.03	171.03	171.03	170.54	23,556
June 13, 2025	172.1	170.74	170.74	172.1	170.74	125,264