iShares $ Treasury Bond 1-3yr UCITS ETF USD (Dist) - IBTS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	96.85	96.43	96.43	96.85	96.25	10,128
September 04, 2025	96.93	96.9	96.9	96.99	96.7	8,552
September 03, 2025	97.22	96.75	96.75	97.43	96.75	6,055
September 02, 2025	95.99	97.17	97.17	97.42	95.99	9,520
September 01, 2025	96.16	96.07	96.07	96.18	95.92	21,944
August 29, 2025	96.44	96.29	96.29	96.64	96.2	17,688
August 28, 2025	96.36	96.14	96.14	96.4	94.94	1,540
August 27, 2025	96.53	96.45	96.45	96.77	96.43	125,001
August 26, 2025	96.38	96.39	96.39	96.63	96.24	4,160
August 22, 2025	96.65	95.97	95.97	96.72	95.9	54,031
August 21, 2025	96.35	96.49	96.49	96.6	96.28	245,614
August 20, 2025	96	96.29	96.29	96.32	96	35,430
August 19, 2025	95.95	96.05	96.05	96.05	95.79	671
August 18, 2025	95.75	95.83	95.83	95.83	95.64	1,565
August 15, 2025	95.59	95.55	95.55	95.7	95.54	18,281
August 14, 2025	95.64	95.73	95.73	95.77	95.48	44,189
August 13, 2025	95.96	95.59	95.59	95.97	95.48	9,481
August 12, 2025	96.41	95.94	95.94	96.41	95.91	1,995
August 11, 2025	96.2	96.56	96.56	96.61	96.12	1,557
August 08, 2025	96.52	96.29	96.29	96.52	96.25	4,294
August 07, 2025	96.95	96.58	96.58	96.96	96.5	12,136
August 06, 2025	97.23	97.01	97.01	97.48	97.01	194,451
August 05, 2025	97.63	97.4	97.4	97.63	97.37	5,340
August 04, 2025	97.68	97.43	97.43	97.68	97.18	123,298
August 01, 2025	97.56	97.7	97.7	99.88	97.17	48,288
July 31, 2025	97.23	97.44	97.44	97.75	97.14	18,606
July 30, 2025	96.65	97.08	97.08	97.11	96.46	4,024
July 29, 2025	96.77	96.72	96.72	96.89	96.53	8,467
July 28, 2025	95.95	96.15	96.15	96.19	95.93	2,726
July 25, 2025	95.47	95.92	95.92	96.1	95.47	7,863
July 24, 2025	95.01	95.24	95.24	95.27	95.01	4,702
July 23, 2025	95.36	95.17	95.17	95.39	95.03	3,775
July 22, 2025	95.98	95.56	95.56	95.98	95.53	6,705
July 21, 2025	95.85	95.57	95.57	95.96	95.55	10,217
July 18, 2025	96.01	95.87	95.87	96.01	95.71	16,111
July 17, 2025	96.32	96.02	96.02	96.32	96.02	3,207
July 16, 2025	96.05	95.71	95.71	96.28	95.7	8,473
July 15, 2025	95.76	96.07	96.07	96.32	95.67	22,138
July 14, 2025	96.01	95.67	95.67	97.49	95.44	7,928
July 11, 2025	95.23	95.37	95.37	95.49	95.05	4,062
July 10, 2025	94.57	94.94	94.94	95.16	94.57	32,593
July 09, 2025	94.52	94.73	94.73	94.77	94.51	3,609
July 08, 2025	94.48	94.85	94.85	95.12	94.4	5,728
July 07, 2025	94.48	94.31	94.31	94.81	94.31	11,334
July 04, 2025	94.25	94.41	94.41	94.41	94.09	4,091
July 03, 2025	94.4	94.24	94.24	94.63	94.09	6,745
July 02, 2025	93.95	94.69	94.69	95	93.9	87,232
July 01, 2025	93.97	94.03	94.03	94.03	93.63	6,275
June 30, 2025	93.82	94.12	94.12	94.21	93.82	5,866
June 27, 2025	93.69	93.99	93.99	94.04	93.69	4,706
June 26, 2025	94	93.87	93.87	94.08	93.67	38,517
June 25, 2025	94.55	94.55	94.55	94.64	94.45	2,960
June 24, 2025	94.82	94.49	94.49	94.83	94.47	1,855
June 23, 2025	95.51	95.3	95.3	96.12	95.3	3,301
June 20, 2025	95.48	95.37	95.37	95.5	95.09	3,847
June 19, 2025	95.84	95.56	95.56	95.84	95.52	9,337
June 18, 2025	95.42	95.33	95.33	95.53	95.24	2,616
June 17, 2025	94.53	95.04	95.04	95.04	94.53	3,809
June 16, 2025	94.3	94.36	94.36	94.46	94.18	4,657
June 13, 2025	94.94	94.35	94.35	94.94	94.35	2,095

iShares $ Treasury Bond 1-3yr UCITS ETF USD (Dist) (IBTS.L) LSE