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
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
November 25, 2025	128.79	128.78	128.78	128.85	128.77	12,778
November 24, 2025	129.01	128.75	128.75	129.01	128.3	6,659
November 21, 2025	128.68	128.72	128.72	128.77	128.66	34,025
November 20, 2025	128.78	128.58	128.58	128.78	128.48	1,566
November 19, 2025	128.61	128.54	128.54	128.61	128.5	19,339
November 18, 2025	128.21	128.51	128.51	128.58	128.21	13,719
November 17, 2025	128.4	128.43	128.43	128.47	128.4	4,826
November 14, 2025	128.48	128.46	128.46	128.57	128.43	3,284
November 13, 2025	128.5	128.46	128.46	128.5	128.42	855
November 12, 2025	128.08	128.48	128.48	128.51	128.08	9,132
November 11, 2025	128.37	128.5	128.5	128.5	128.36	10,075
November 10, 2025	128.5	128.41	128.41	128.5	128.34	7,902
November 07, 2025	128.36	128.49	128.49	128.49	128.13	4,398
November 06, 2025	128.21	128.42	128.42	128.43	128.21	9,116
November 05, 2025	128.39	128.2	128.2	128.53	128.2	6,540
November 04, 2025	128.6	128.31	128.31	128.6	128.29	12,909
November 03, 2025	128.23	128.24	128.24	128.33	128.23	401,372
October 31, 2025	128.53	128.27	128.27	128.53	128.23	3,188
October 30, 2025	128.54	128.26	128.26	128.54	128.21	7,730
October 29, 2025	128.45	128.44	128.44	128.46	128.41	13,486
October 28, 2025	128.48	128.42	128.42	128.48	128.4	14,466
October 27, 2025	128.43	128.42	128.42	128.43	128.36	12,495
October 24, 2025	128.47	128.47	128.47	128.56	128.4	1,658
October 23, 2025	128.47	128.49	128.49	128.57	128.45	12,067
October 22, 2025	128.39	128.44	128.44	128.49	128.39	5,540
October 21, 2025	128.41	128.49	128.49	128.5	128.41	67,577
October 20, 2025	128.44	128.41	128.41	128.44	128.35	2,048
October 17, 2025	128.59	128.44	128.44	128.61	128.37	10,611
October 16, 2025	128.21	128.36	128.36	128.36	128.21	9,733
October 15, 2025	128.42	128.3	128.3	128.42	128.26	30,830
October 14, 2025	128.39	128.27	128.27	128.39	128.25	9,025
October 13, 2025	128.25	128.17	128.17	128.28	128.12	65,419
October 10, 2025	128.06	128.12	128.12	128.18	128.04	31,956
October 09, 2025	128.01	128	128	128.04	127.96	11,822
October 08, 2025	128.01	127.97	127.97	128.06	127.97	5,677
October 07, 2025	127.91	127.95	127.95	127.98	127.91	17,616
October 06, 2025	127.94	127.86	127.86	127.98	127.86	11,980
October 03, 2025	128	127.91	127.91	128.04	127.91	16,729
October 02, 2025	128.04	127.95	127.95	128.04	127.95	20,487
October 01, 2025	127.83	127.93	127.93	127.99	127.8	4,751
September 30, 2025	127.81	127.84	127.84	127.86	127.76	16,448
September 29, 2025	127.75	127.77	127.77	128.06	127.71	6,535
September 26, 2025	127.68	127.67	127.67	127.76	127.65	12,081
September 25, 2025	127.76	127.64	127.64	127.8	127.64	3,760
September 24, 2025	127.84	127.7	127.7	127.84	127.7	1,185
September 23, 2025	127.75	127.75	127.75	127.8	127.75	13,893
September 22, 2025	127.8	127.79	127.79	127.84	127.77	19,072
September 19, 2025	127.7	127.78	127.78	127.82	127.7	15,205
September 18, 2025	127.89	127.81	127.81	127.93	127.77	4,215
September 17, 2025	127.98	127.9	127.9	127.98	127.86	6,097
September 16, 2025	127.75	127.83	127.83	127.89	127.75	11,708
September 15, 2025	127.66	127.82	127.82	127.84	127.66	6,704
September 12, 2025	127.83	127.7	127.7	127.83	127.7	11,745

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