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
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
November 25, 2025	133.95	133.61	133.61	134.2	133.53	4,968
November 24, 2025	133.99	133.94	133.94	134.31	133.85	12,182
November 21, 2025	133.98	134.01	134.01	134.61	133.77	5,602
November 20, 2025	133.53	133.61	133.61	133.64	133.28	27,305
November 19, 2025	132.9	133.63	133.63	133.63	132.87	4,337
November 18, 2025	132.86	132.8	132.8	133.04	132.71	12,834
November 17, 2025	132.36	132.42	132.42	132.61	132.2	5,156
November 14, 2025	132.71	132.54	132.54	133.18	132.27	33,091
November 13, 2025	137.99	132.36	132.36	137.99	132.3	19,610
November 12, 2025	135.68	136.03	133.22	136.44	135.54	9,795
November 11, 2025	135.62	135.52	132.72	135.68	135.25	9,339
November 10, 2025	134.96	135.26	132.47	135.47	134.76	7,878
November 07, 2025	135.74	135.66	135.66	135.95	135.4	7,637
November 06, 2025	135.88	136.11	136.11	136.24	135.68	12,415
November 05, 2025	136.97	136	136	137.4	136	5,672
November 04, 2025	135.87	136.62	136.62	136.69	135.59	25,108
November 03, 2025	135.78	135.29	135.29	135.86	135.26	8,235
October 31, 2025	135.87	135.47	135.47	136.08	135.17	844,148
October 30, 2025	135.62	135.42	135.42	135.62	134.95	5,427
October 29, 2025	134.97	135.37	135.37	135.81	134.97	3,307
October 28, 2025	134.59	134.91	134.91	135.14	134.43	13,200
October 27, 2025	134.38	134.32	134.32	134.66	133.96	20,741
October 24, 2025	134.11	134.71	134.71	134.93	134.1	4,732
October 23, 2025	134.54	134.51	134.51	134.57	134.27	4,298
October 22, 2025	134.77	134.27	134.27	134.99	134.24	4,132
October 21, 2025	133.87	134.16	134.16	134.39	133.87	5,538
October 20, 2025	133.03	133.36	133.36	133.58	133.03	4,357
October 17, 2025	133.37	133.63	133.63	134.32	133.07	4,999
October 16, 2025	133.8	133.01	133.01	133.8	132.56	7,257
October 15, 2025	133.98	133.5	133.5	134.11	133.5	476,079
October 14, 2025	134.58	134.17	134.17	134.92	134.16	3,744
October 13, 2025	133.55	133.55	133.55	134.13	133.26	10,152
October 10, 2025	133.54	133.3	133.3	133.88	133.26	2,343
October 09, 2025	132.62	133.08	133.08	133.08	132.34	11,038
October 08, 2025	132.55	132.23	132.23	132.55	131.95	14,751
October 07, 2025	131.46	131.76	131.76	131.88	131.01	11,413
October 06, 2025	131.53	131.22	131.22	131.79	131.15	7,977
October 03, 2025	132.32	131.6	131.6	132.32	131.6	1,266
October 02, 2025	131.72	132.24	132.24	132.24	131.41	13,412
October 01, 2025	131.35	131.35	131.35	131.45	131.14	1,356
September 30, 2025	131.83	131.65	131.65	131.84	131.56	16,247
September 29, 2025	131.68	131.74	131.74	131.74	131.26	13,469
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

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