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
November 07, 2025	97.85	97.59	97.59	98.05	97.5	6,717
November 06, 2025	98.21	98.02	98.02	98.23	97.9	12,094
November 05, 2025	98.68	98.3	98.3	98.68	98.3	6,497
November 04, 2025	98	98.36	98.36	98.42	97.93	26,952
November 03, 2025	97.75	97.58	97.58	97.81	97.54	39,650
October 31, 2025	97.88	97.59	97.59	98.69	97.56	8,151
October 30, 2025	97.4	97.55	97.55	97.71	97.15	8,210
October 29, 2025	96.9	97	97	97.34	96.9	6,620
October 28, 2025	96.41	96.68	96.68	96.86	96.34	2,435
October 27, 2025	96.53	96.32	96.32	96.53	96.17	4,000
October 24, 2025	96.24	96.57	96.57	96.61	96.24	23,875
October 23, 2025	96.34	96.42	96.42	96.45	96.21	3,159
October 22, 2025	96.44	96.08	96.08	96.53	96.08	19,650
October 21, 2025	95.99	96.03	96.03	96.08	95.88	19,700
October 20, 2025	95.77	95.62	95.62	95.81	95.57	8,175
October 17, 2025	95.35	95.86	95.86	95.88	95.35	18,652
October 16, 2025	95.91	95.61	95.61	95.91	95.41	11,939
October 15, 2025	96.12	95.75	95.75	96.23	95.75	45,623
October 14, 2025	96.57	96.49	96.49	96.8	96.45	14,809
October 13, 2025	96.1	96.18	96.18	96.25	96.06	8,284
October 10, 2025	96.37	95.96	95.96	96.51	95.96	1,530
October 09, 2025	95.82	96.24	96.24	96.24	95.61	3,286
October 08, 2025	95.59	95.46	95.46	95.63	95.29	40,196
October 07, 2025	95.2	95.26	95.26	95.37	95.12	6,560
October 06, 2025	95.19	94.91	94.91	95.3	94.89	4,759
October 03, 2025	95.36	94.99	94.99	95.36	94.99	1,935
October 02, 2025	94.99	95.42	95.42	95.42	94.78	4,824
October 01, 2025	94.93	94.92	94.92	95.01	94.63	83,582
September 30, 2025	95.18	95.05	95.05	95.26	94.92	4,225
September 29, 2025	95.1	95.09	95.09	95.17	94.99	8,306
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

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