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
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
September 11, 2025	127.98	127.84	127.84	127.98	127.75	21,133
September 10, 2025	130.4	130.44	127.82	130.44	130.3	21,779
September 09, 2025	130.36	130.36	127.74	130.47	130.36	6,032
September 08, 2025	130.44	130.44	130.44	130.44	130.37	17,750
September 05, 2025	130.13	130.49	130.49	130.49	130.13	4,046
September 04, 2025	130.04	130.17	130.17	130.2	130.04	4,670
September 03, 2025	129.99	130.04	130.04	130.09	129.94	4,592
September 02, 2025	129.93	129.95	129.95	130.06	129.93	4,032
September 01, 2025	129.96	130.08	130.08	130.08	129.72	2,480
August 29, 2025	130.02	130.01	130.01	130.05	129.97	16,709
August 28, 2025	130.04	130	130	130.04	129.96	12,527
August 27, 2025	129.91	129.84	129.84	129.91	129.84	7,216
August 26, 2025	129.79	129.88	129.88	129.88	129.79	21,173
August 22, 2025	129.65	129.86	129.86	129.86	129.53	7,355
August 21, 2025	129.7	129.6	129.6	129.7	129.6	14,288
August 20, 2025	129.65	129.69	129.69	129.71	129.6	22,792
August 19, 2025	129.56	129.59	129.59	129.64	129.55	2,155
August 18, 2025	129.61	129.55	129.55	129.67	129.53	3,499
August 15, 2025	129.68	129.6	129.6	129.69	129.6	3,747

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