iShares $ Treasury Bond 7-10yr UCITS ETF USD (Dist) - IDTM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	175.1	175.45	175.45	175.55	175.04	18,863
January 13, 2026	174.83	174.89	174.89	175.18	174.62	15,551
January 12, 2026	174.85	174.77	174.77	174.94	174.59	17,692
January 09, 2026	174.91	174.99	174.99	175.16	174.65	7,875
January 08, 2026	175.49	174.96	174.96	175.55	174.87	7,068
January 07, 2026	175.13	175.33	175.33	175.51	175.12	11,820
January 06, 2026	175.76	174.73	174.73	175.76	174.73	5,851
January 05, 2026	174.64	175	175	175.09	174.64	7,295
January 02, 2026	175.7	174.75	174.75	175.7	173.71	9,610
December 31, 2025	175.6	175.76	175.76	175.76	175.5	10,526
December 30, 2025	175.53	175.44	175.44	175.6	175.19	2,125
December 29, 2025	176.34	175.37	175.37	176.34	175.32	11,809
December 24, 2025	174	174.7	174.7	174.88	174	10,708
December 23, 2025	175.1	174.71	174.71	175.1	174.12	15,675
December 22, 2025	175.02	174.76	174.76	175.02	174.68	4,185
December 19, 2025	174.73	174.91	174.91	175.18	174.73	6,966
December 18, 2025	175.09	175.36	175.36	175.44	175.02	29,555
December 17, 2025	174.83	174.79	174.79	174.93	174.51	84,392
December 16, 2025	173.81	174.72	174.72	174.73	173.53	7,948
December 15, 2025	174.44	174.5	174.5	174.71	174.44	2,653
December 12, 2025	174.65	174.34	174.2	174.73	174.19	19,313
December 11, 2025	174.34	174.99	174.99	175.16	174.34	10,776
December 10, 2025	174.08	174.34	174.34	174.35	173.87	7,322
December 09, 2025	174.5	174.29	174.29	174.69	174.19	32,110
December 08, 2025	174.74	174.19	174.19	174.74	174.14	4,658
December 05, 2025	175.15	174.77	174.77	175.28	174.77	14,258
December 04, 2025	175.45	175.12	175.12	175.49	175.12	14,684
December 03, 2025	174.71	175.43	175.43	176.64	174.71	4,189
December 02, 2025	176.13	175.26	175.26	176.13	174.98	8,261
December 01, 2025	175.85	175.25	175.25	176.05	175.23	22,204
November 28, 2025	175.3	176	176	179	175.3	7,591
November 27, 2025	177.24	176.4	176.4	177.25	176.09	8,322
November 26, 2025	176.2	176.15	176.15	176.31	175.83	11,910
November 25, 2025	175.8	176.11	176.11	176.5	175.71	15,783
November 24, 2025	176	175.54	175.54	176.02	175.47	18,965
November 21, 2025	175.26	175.33	175.33	175.68	175.15	26,889
November 20, 2025	174.5	174.98	174.98	174.98	174.21	9,262
November 19, 2025	174.64	174.7	174.7	174.88	174.5	10,292
November 18, 2025	175.57	174.47	174.47	175.57	174.21	28,973
November 17, 2025	174.5	174.49	174.49	174.57	174.28	9,732
November 14, 2025	174.6	174.5	174.5	175.45	174.26	5,384
November 13, 2025	177.01	174.64	174.64	177.01	174.47	7,471
November 12, 2025	178.45	178.68	174.97	178.68	178.36	8,153
November 11, 2025	178.34	178.54	174.84	178.61	177.84	58,956
November 10, 2025	177.66	178.02	174.33	178.51	177.6	7,835
November 07, 2025	178.16	178.53	178.53	178.68	177.85	2,680
November 06, 2025	177.53	178.31	178.31	178.34	177.53	16,629
November 05, 2025	178.42	177.36	177.36	178.99	177.31	18,641
November 04, 2025	177.65	178.14	178.14	178.25	177.65	29,334
November 03, 2025	178.31	177.8	177.8	182.11	177.78	89,881
October 31, 2025	178.66	177.9	177.9	178.71	177.13	15,685
October 30, 2025	179	178.14	178.14	179	177.67	26,036
October 29, 2025	179.31	179.11	179.11	179.44	179.11	13,695
October 28, 2025	179.52	179.26	179.26	179.53	179.09	6,080
October 27, 2025	178.85	179.03	179.03	179.03	178.57	6,798
October 24, 2025	178.91	179.12	179.12	179.5	178.91	3,595
October 23, 2025	179.44	179.22	179.22	179.58	179.13	100,669
October 22, 2025	179.58	179.5	179.5	179.76	179.35	32,613
October 21, 2025	179.63	179.63	179.63	179.68	179.2	22,086
October 20, 2025	178.75	179.06	179.06	179.18	178.69	7,361

iShares $ Treasury Bond 7-10yr UCITS ETF USD (Dist) (IDTM.L) LSE