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
February 20, 2026	96.63	96.34	96.34	96.66	96.21	13,728
February 19, 2026	96.07	96.55	96.55	96.73	96.07	9,851
February 18, 2026	95.81	95.9	95.9	95.99	95.67	29,767
February 17, 2026	95.89	96.08	96.08	96.25	95.68	23,733
February 16, 2026	95.23	95.36	95.36	95.4	95.19	2,727
February 13, 2026	95.35	95.39	95.39	95.51	95.25	14,185
February 12, 2026	95.23	95.28	95.28	95.35	94.92	7,763
February 11, 2026	94.97	95.09	95.09	95.2	94.73	14,378
February 10, 2026	94.9	94.98	94.98	95.09	94.81	7,841
February 09, 2026	95.4	94.9	94.9	95.4	94.77	10,525
February 06, 2026	95.63	95.3	95.3	95.69	95.24	12,046
February 05, 2026	95.12	95.76	95.76	95.91	95.07	11,941
February 04, 2026	94.39	94.82	94.82	94.85	94.29	1,762
February 03, 2026	94.48	94.48	94.48	94.77	94.44	4,007
February 02, 2026	94.75	94.82	94.82	95	94.5	3,005
January 30, 2026	93.97	94.46	94.46	94.46	93.93	7,622
January 29, 2026	93.56	93.92	93.92	94.14	93.46	19,836
January 28, 2026	93.8	93.95	93.95	94.05	93.72	7,570
January 27, 2026	94.61	93.93	93.93	94.64	93.82	2,789
January 26, 2026	94.78	94.37	94.37	94.79	94.33	53,630
January 23, 2026	96	95.2	95.2	96	95.2	5,113
January 22, 2026	96.27	95.74	95.74	96.46	95.74	7,272
January 21, 2026	96.19	96.16	96.16	96.45	96.07	77,675
January 20, 2026	95.88	96.01	96.01	96.13	95.85	30,555
January 19, 2026	96.58	96.18	96.18	96.58	96.18	9,634
January 16, 2026	96.46	96.54	96.54	96.59	96.38	19,340
January 15, 2026	96.1	96.53	96.53	96.76	96.1	2,050
January 14, 2026	96.31	96.2	96.2	96.31	96.08	20,102
January 13, 2026	95.99	96.27	96.27	96.27	95.86	4,803
January 12, 2026	96.15	95.92	95.92	96.2	95.87	8,682
January 09, 2026	96.31	96.44	96.44	96.54	96.2	5,623
January 08, 2026	96.25	96.3	96.3	96.39	96.19	9,200
January 07, 2026	95.9	95.98	95.98	95.98	95.81	4,463
January 06, 2026	95.43	95.78	95.78	95.82	95.39	2,238
January 05, 2026	96.31	95.66	95.66	96.35	95.66	7,532
January 02, 2026	96.24	95.83	95.83	96.24	95.8	8,091
December 31, 2025	96.04	96.14	96.14	96.32	96.04	2,704
December 30, 2025	95.76	95.92	95.92	96.12	95.61	757
December 29, 2025	95.75	95.77	95.77	96	95.7	5,382
December 24, 2025	95.41	95.46	95.46	95.6	95.41	3,339
December 23, 2025	95.67	95.72	95.72	95.72	95.52	12,328
December 22, 2025	96.27	95.97	95.97	96.28	95.91	2,974
December 19, 2025	96.85	96.55	96.55	96.85	96.47	1,632
December 18, 2025	96.58	96.46	96.46	96.77	96.15	4,686
December 17, 2025	96.88	96.34	96.34	96.91	96.34	74,890
December 16, 2025	96.35	96.11	96.11	96.41	95.99	3,607
December 15, 2025	96.58	96.37	96.37	96.58	96.26	7,132
December 12, 2025	96.37	96.51	96.51	96.54	96.29	25,060
December 11, 2025	96.6	96.08	96.08	96.68	96	23,591
December 10, 2025	96.61	96.54	96.54	96.68	96.5	4,622
December 09, 2025	96.78	96.64	96.64	96.81	96.42	19,336
December 08, 2025	96.81	96.66	96.66	96.81	96.54	12,738
December 05, 2025	99.97	96.64	96.64	99.97	96.44	9,311
December 04, 2025	96.53	96.49	96.49	96.67	96.38	6,021
December 03, 2025	97.2	96.57	96.57	97.34	96.56	5,789
December 02, 2025	97.69	97.61	97.61	97.69	97.4	7,665
December 01, 2025	97.68	97.36	97.36	97.69	97.1	4,590
November 28, 2025	96.7	97.3	97.3	99.46	96.7	24,924
November 27, 2025	97.58	97.2	97.2	97.58	97.2	12,215
November 26, 2025	97.58	97.34	97.34	98.12	96.91	10,376

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