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
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
August 14, 2025	129.81	129.6	129.6	129.81	129.6	1,100
August 13, 2025	129.61	129.64	129.64	129.73	129.6	5,140
August 12, 2025	129.42	129.55	129.55	129.6	129.42	10,526
August 11, 2025	129.56	129.48	129.48	129.56	129.44	2,937
August 08, 2025	129.52	129.45	129.45	129.54	129.44	20,154
August 07, 2025	129.57	129.56	129.56	129.6	129.53	3,542
August 06, 2025	129.45	129.5	129.5	129.54	129.44	4,407
August 05, 2025	129.46	129.5	129.5	129.57	129.46	4,254
August 04, 2025	129.48	129.51	129.51	129.78	129.47	27,880
August 01, 2025	128.85	129.39	129.39	129.45	128.85	1,932
July 31, 2025	128.96	129	129	129.2	128.64	4,578
July 30, 2025	129.07	128.98	128.98	129.07	128.92	365
July 29, 2025	128.97	128.99	128.99	128.99	128.86	21,273
July 28, 2025	128.94	128.95	128.95	129.19	128.9	2,934
July 25, 2025	128.93	128.9	128.9	128.95	128.87	11,692
July 24, 2025	128.95	128.93	128.93	129	128.87	9,392
July 23, 2025	129.02	129	129	129.04	128.98	1,021
July 22, 2025	128.94	129.06	129.06	129.06	128.93	71,460
July 21, 2025	128.88	128.93	128.93	129	128.88	2,300
July 18, 2025	128.94	128.99	128.99	129	128.83	7,200
July 17, 2025	128.84	128.82	128.82	128.86	128.78	15,119
July 16, 2025	128.6	128.92	128.92	128.92	128.6	11,781
July 15, 2025	128.74	128.65	128.65	128.77	128.65	9,732
July 14, 2025	129	128.8	128.8	129	128.76	13,497
July 11, 2025	128.72	128.69	128.69	128.97	128.6	5,787
July 10, 2025	129	128.79	128.79	129	128.78	2,960
July 09, 2025	128.76	128.8	128.8	128.8	128.66	12,026
July 08, 2025	128.68	128.67	128.67	128.68	128.61	4,142
July 07, 2025	128.72	128.68	128.68	128.78	128.64	3,612
July 04, 2025	128.7	128.69	128.69	128.81	128.63	165,069
July 03, 2025	128.9	128.7	128.7	128.98	128.66	6,127
July 02, 2025	128.89	128.91	128.91	128.96	128.84	46,027
July 01, 2025	129.2	128.94	128.94	129.2	128.89	1,566
June 30, 2025	128.99	129	129	129	128.89	9,442
June 27, 2025	128.85	128.83	128.83	128.95	128.83	3,054
June 26, 2025	128.84	128.91	128.91	129.04	128.83	78,780
June 25, 2025	128.81	128.65	128.65	128.81	128.65	3,067
June 24, 2025	128.6	128.67	128.67	128.73	128.6	48,434
June 23, 2025	128.38	128.68	128.68	128.68	128.38	9,092
June 20, 2025	128.44	128.51	128.51	128.51	128.38	6,988
June 19, 2025	128.26	128.5	128.5	128.5	128.26	1,271
June 18, 2025	128.41	128.37	128.37	128.47	128.3	15,242
June 17, 2025	128.24	128.31	128.31	128.39	128.24	5,229
June 16, 2025	128.52	128.31	128.31	128.52	128.22	3,532
June 13, 2025	128.29	128.25	128.25	128.47	128.24	9,948
June 12, 2025	128.61	128.44	128.44	128.61	128.27	10,803
June 11, 2025	128.01	128.14	128.14	128.23	128.01	4,644
June 10, 2025	128.12	128.14	128.14	128.28	128.04	9,472
June 09, 2025	128.07	128.07	128.07	128.08	128.04	513
June 06, 2025	128.19	128.01	128.01	128.29	127.98	26,693
June 05, 2025	128.3	128.27	128.27	128.41	128.27	1,825
June 04, 2025	128.12	128.33	128.33	128.33	128.06	11,640
June 03, 2025	128.17	128.14	128.14	128.22	128.1	7,291
June 02, 2025	128.24	128.2	128.2	128.26	128.14	47,199
May 30, 2025	127.82	128.21	128.21	128.41	127.82	214,957
May 29, 2025	127.96	128.09	128.09	128.14	127.93	1,212
May 28, 2025	127.94	127.99	127.99	128.02	127.91	29,540
May 27, 2025	127.93	127.94	127.94	128.03	127.93	30,108

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