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
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
November 25, 2025	97.93	97.7	97.7	98.36	97.68	14,908
November 24, 2025	98.33	98.2	98.2	98.39	98.2	6,502
November 21, 2025	98.31	98.35	98.35	98.71	98.31	10,995
November 20, 2025	98.35	98.22	98.22	98.49	98.02	12,970
November 19, 2025	97.79	98.31	98.31	98.31	97.74	9,789
November 18, 2025	97.71	97.75	97.75	97.85	97.56	13,787
November 17, 2025	97.47	97.49	97.49	97.6	97.4	73,523
November 14, 2025	97.76	97.6	97.6	98	97.48	17,594
November 13, 2025	97.95	97.28	97.28	97.95	97.28	5,551
November 12, 2025	97.74	97.84	97.84	98.17	97.69	8,686
November 11, 2025	97.82	97.55	97.55	97.86	97.43	41,216
November 10, 2025	97.57	97.57	97.57	97.71	97.35	10,880
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

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