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 26, 2025	95.52	95.21	95.21	95.71	95.21	9,736
September 25, 2025	94.98	95.67	95.67	95.67	94.88	27,380
September 24, 2025	94.78	95.06	95.06	95.13	94.65	5,043
September 23, 2025	94.6	94.6	94.6	94.66	94.42	13,899
September 22, 2025	94.93	94.67	94.67	94.94	94.6	26,553
September 19, 2025	94.68	94.83	94.83	94.9	94.57	6,050
September 18, 2025	94.12	94.3	94.3	94.3	93.63	13,425
September 17, 2025	93.84	93.63	93.63	93.84	93.56	3,313
September 16, 2025	93.86	93.68	93.68	93.86	93.55	5,442
September 15, 2025	94.19	93.99	93.99	94.19	93.82	25,197
September 12, 2025	94.3	94.21	94.21	94.42	94.16	47,026
September 11, 2025	94.57	94.19	94.19	94.61	94.19	46,184
September 10, 2025	96.42	96.27	94.34	96.42	96.16	14,038
September 09, 2025	96.23	96.28	94.35	96.35	96.04	53,190
September 08, 2025	96.55	96.33	94.4	96.55	96.26	2,215
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

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