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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	129.92	129.96	129.96	130	129.92	35,946
February 19, 2026	129.96	129.97	129.97	129.97	129.92	1,675
February 18, 2026	129.96	129.93	129.93	129.97	129.91	1,189
February 17, 2026	127.46	130	130	130.42	127.46	75,170
February 16, 2026	129.95	129.98	129.98	130.06	129.91	3,108
February 13, 2026	129.95	129.98	129.98	130.04	129.85	6,349
February 12, 2026	129.68	129.89	129.89	129.89	129.68	8,819
February 11, 2026	129.95	129.75	129.75	129.95	129.67	6,168
February 10, 2026	129.79	129.81	129.81	129.86	129.74	19,342
February 09, 2026	129.71	129.75	129.75	129.76	129.66	1,033
February 06, 2026	129.66	129.65	129.65	129.76	129.65	8,572
February 05, 2026	129.62	129.69	129.69	129.72	129.22	6,985
February 04, 2026	129.46	129.46	129.46	129.48	129.38	9,547
February 03, 2026	129.47	129.41	129.41	129.48	129.41	23,305
February 02, 2026	129.5	129.46	129.46	129.71	129.42	26,006
January 30, 2026	129.49	129.54	129.54	129.54	129.44	69,909
January 29, 2026	129.41	129.45	129.45	129.51	129.38	17,257
January 28, 2026	129.37	129.38	129.38	129.42	129.32	6,381
January 27, 2026	129.23	129.38	129.38	129.4	129.23	15,687
January 26, 2026	129.35	129.33	129.33	129.36	129.29	7,839
January 23, 2026	129.57	129.26	129.26	129.57	129.22	2,128
January 22, 2026	129.27	129.2	129.2	129.3	129.2	4,582
January 21, 2026	129.32	129.25	129.25	129.34	129.22	8,755
January 20, 2026	129.29	129.19	129.19	129.29	129.19	34,405
January 19, 2026	129.21	129.19	129.19	129.51	129.19	3,001
January 16, 2026	129.27	129.27	129.27	129.3	129.25	1,270
January 15, 2026	129.35	129.27	129.27	129.41	129.27	3,335
January 14, 2026	129.31	129.34	129.34	129.37	129.29	7,065
January 13, 2026	129.22	129.3	129.3	129.38	129.22	10,615
January 12, 2026	129.26	129.21	129.21	129.3	129.2	7,526
January 09, 2026	129.32	129.3	129.3	129.32	129.27	11,844
January 08, 2026	129.43	129.33	129.33	129.43	129.33	7,722
January 07, 2026	129.34	129.33	129.33	129.39	129.33	1,925
January 06, 2026	129.16	129.28	129.28	129.38	129.16	15,249
January 05, 2026	129.29	129.35	129.35	129.36	129.29	35,203
January 02, 2026	129	129.25	129.25	129.34	129	18,585
December 31, 2025	129.26	129.34	129.34	129.38	129.26	358
December 30, 2025	129.28	129.26	129.26	129.32	129.21	7,946
December 29, 2025	129.28	129.2	129.2	129.29	129.17	5,561
December 24, 2025	128.79	129.09	129.09	129.15	128.79	560
December 23, 2025	128.82	129	129	129.13	128.82	24,284
December 22, 2025	129.13	129.09	129.09	129.13	129.09	1,593
December 19, 2025	129.4	129.13	129.13	129.4	129.09	22,733
December 18, 2025	129.15	129.14	129.14	129.2	129.12	7,481
December 17, 2025	129	129.03	129.03	129.04	128.97	37,982
December 16, 2025	128.91	129.06	129.02	129.07	128.91	4,926
December 15, 2025	128.94	128.98	128.98	129.02	128.93	2,493
December 12, 2025	128.62	128.87	128.87	128.93	128.62	35,037
December 11, 2025	129.18	128.93	128.93	129.18	128.85	39,092
December 10, 2025	128.7	128.69	128.69	128.72	128.62	22,237
December 09, 2025	128.88	128.7	128.7	128.88	128.7	2,546
December 08, 2025	129.04	128.68	128.68	129.04	128.65	7,665
December 05, 2025	128.82	128.75	128.75	129.17	128.51	178,369
December 04, 2025	128.89	128.84	128.84	128.9	128.82	6,283
December 03, 2025	128.92	128.84	128.84	128.92	128.83	25,626
December 02, 2025	128.47	128.83	128.83	128.83	128.47	8,014
December 01, 2025	128.78	128.76	128.76	128.89	128.76	8,031
November 28, 2025	128.87	128.84	128.84	128.94	128.79	2,891
November 27, 2025	128.79	128.89	128.89	128.89	128.79	7,210
November 26, 2025	128.54	128.85	128.85	128.9	128.54	12,179

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