iShares $ Treasury Bond 7-10yr UCITS ETF (IDTM.L) LSE
174.82
-0.44(-0.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
174.82
-0.44(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 174.89 | 174.82 | 174.82 | 175.44 | 174.81 | 117,801 |
| March 12, 2026 | 175.5 | 175.26 | 175.26 | 175.8 | 175.19 | 8,304 |
| March 11, 2026 | 176.27 | 175.78 | 175.78 | 176.41 | 175.73 | 5,770 |
| March 10, 2026 | 177.13 | 176.99 | 176.99 | 177.25 | 176.62 | 11,541 |
| March 09, 2026 | 175.74 | 176.61 | 176.61 | 176.66 | 175.74 | 15,536 |
| March 06, 2026 | 176.4 | 176.53 | 176.53 | 176.65 | 175.96 | 13,008 |
| March 05, 2026 | 176.69 | 176.43 | 176.43 | 176.87 | 176.39 | 6,244 |
| March 04, 2026 | 177.24 | 177.36 | 177.36 | 177.43 | 177.02 | 12,046 |
| March 03, 2026 | 177.28 | 177.38 | 177.38 | 177.4 | 176.75 | 35,696 |
| March 02, 2026 | 178.66 | 177.57 | 177.57 | 178.76 | 177.54 | 49,782 |
| February 27, 2026 | 178.16 | 178.63 | 178.63 | 178.63 | 178.08 | 11,401 |
| February 26, 2026 | 177.78 | 177.92 | 177.92 | 178 | 177.46 | 23,756 |
| February 25, 2026 | 177.39 | 177.54 | 177.54 | 177.59 | 177.39 | 1,388 |
| February 24, 2026 | 177.7 | 177.65 | 177.65 | 177.77 | 177.56 | 6,603 |
| February 23, 2026 | 177.22 | 177.67 | 177.67 | 177.73 | 177.08 | 79,047 |
| February 20, 2026 | 177.07 | 176.93 | 0 | 177.33 | 176.89 | 4,278 |
| February 19, 2026 | 176.77 | 176.98 | 0 | 177.01 | 176.65 | 4,952 |
| February 18, 2026 | 177.09 | 177 | 0 | 177.12 | 176.92 | 2,548 |
| February 17, 2026 | 177.65 | 177.3 | 0 | 177.75 | 177.22 | 6,763 |
| February 16, 2026 | 177.25 | 177.47 | 0 | 177.58 | 177.19 | 2,765 |
| February 13, 2026 | 176.52 | 177.25 | 0 | 177.26 | 176.36 | 16,588 |
| February 12, 2026 | 175.87 | 176.43 | 0 | 176.47 | 175.65 | 12,595 |
| February 11, 2026 | 175.97 | 175.7 | 0 | 176.2 | 175.2 | 10,303 |
| February 10, 2026 | 175.45 | 176.06 | 0 | 176.1 | 175.44 | 7,981 |
| February 09, 2026 | 174.95 | 175.08 | 0 | 175.18 | 174.72 | 14,812 |
| February 06, 2026 | 175.38 | 174.98 | 0 | 175.44 | 174.96 | 11,231 |
| February 05, 2026 | 174.31 | 174.93 | 0 | 175.16 | 174.19 | 12,159 |
| February 04, 2026 | 174.1 | 174.16 | 0 | 174.24 | 173.99 | 16,433 |
| February 03, 2026 | 174.06 | 174 | 0 | 174.11 | 173.88 | 12,639 |
| February 02, 2026 | 174.77 | 174.1 | 0 | 174.91 | 174 | 55,518 |
| January 30, 2026 | 174.2 | 174.43 | 0 | 174.57 | 174.04 | 16,341 |
| January 29, 2026 | 174.21 | 174.55 | 0 | 174.7 | 174.1 | 52,501 |
| January 28, 2026 | 174.49 | 174.22 | 0 | 174.62 | 174.12 | 91,001 |
| January 27, 2026 | 174.62 | 174.59 | 0 | 174.71 | 174.38 | 5,262 |
| January 26, 2026 | 173.89 | 174.61 | 0 | 174.81 | 173.89 | 42,988 |
| January 23, 2026 | 173.81 | 174.24 | 0 | 175.17 | 173.81 | 6,430 |
| January 22, 2026 | 174.31 | 173.94 | 0 | 174.43 | 173.91 | 9,365 |
| January 21, 2026 | 174.09 | 173.99 | 0 | 174.1 | 173.64 | 57,463 |
| January 20, 2026 | 173.91 | 173.84 | 0 | 174.01 | 173.54 | 10,791 |
| January 19, 2026 | 174.29 | 174.03 | 0 | 174.43 | 174.02 | 6,157 |
| January 16, 2026 | 175.06 | 174.56 | 0 | 175.21 | 174.56 | 10,886 |
| January 15, 2026 | 176.01 | 175.16 | 0 | 176.01 | 174.74 | 18,868 |
| January 14, 2026 | 175.1 | 175.45 | 0 | 175.55 | 175.04 | 18,864 |
| January 13, 2026 | 174.83 | 174.89 | 0 | 175.18 | 174.62 | 15,551 |
| January 12, 2026 | 174.85 | 174.77 | 0 | 174.94 | 174.59 | 17,692 |
| January 09, 2026 | 174.91 | 174.99 | 0 | 175.16 | 174.65 | 7,875 |
| January 08, 2026 | 175.49 | 174.96 | 0 | 175.55 | 174.87 | 7,068 |
| January 07, 2026 | 175.13 | 175.33 | 0 | 175.51 | 175.12 | 11,820 |
| January 06, 2026 | 175.76 | 174.73 | 0 | 175.76 | 174.73 | 5,851 |
| January 05, 2026 | 174.64 | 175 | 0 | 175.09 | 174.64 | 7,295 |
| January 02, 2026 | 175.7 | 174.75 | 0 | 175.7 | 173.71 | 9,610 |
| December 31, 2025 | 175.6 | 175.76 | 0 | 175.76 | 175.5 | 10,526 |
| December 30, 2025 | 175.53 | 175.44 | 0 | 175.6 | 175.19 | 2,125 |
| December 29, 2025 | 176.34 | 175.37 | 0 | 176.34 | 175.32 | 11,809 |
| December 24, 2025 | 174 | 174.7 | 0 | 174.88 | 174 | 10,708 |
| December 23, 2025 | 175.1 | 174.71 | 0 | 175.1 | 174.12 | 15,675 |
| December 22, 2025 | 175.02 | 174.76 | 0 | 175.02 | 174.68 | 4,185 |
| December 19, 2025 | 174.73 | 174.91 | 0 | 175.84 | 174.73 | 7,265 |
| December 18, 2025 | 175.09 | 175.36 | 0 | 175.44 | 175.02 | 29,555 |
| December 17, 2025 | 174.83 | 174.79 | 0 | 174.93 | 174.51 | 84,392 |