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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.71	150.24	150.24	150.79	149.91	19,248
February 19, 2026	149.81	150.41	150.41	150.68	149.73	7,157
February 18, 2026	149.65	149.82	149.82	149.89	149.57	1,666
February 17, 2026	150.15	149.84	149.84	150.28	149.84	2,607
February 16, 2026	149.51	149.78	149.78	149.81	149.46	617
February 13, 2026	148.79	149.29	149.29	149.5	148.65	2,377
February 12, 2026	147.95	148.6	148.6	148.6	147.8	597
February 11, 2026	147.72	147.96	147.96	148.22	147.66	2,418
February 10, 2026	147.31	147.89	147.89	147.94	147.21	8,199
February 09, 2026	147.46	147.22	147.22	147.52	146.81	2,301
February 06, 2026	148.69	148.13	148.13	148.79	148.1	1,452
February 05, 2026	147.63	148.42	148.42	148.51	147.57	1,372
February 04, 2026	147.17	147.66	147.66	147.67	147.17	6,254
February 03, 2026	147.29	147.27	147.27	147.63	147.23	1,311
February 02, 2026	147.47	147.5	147.5	147.73	147.25	2,253
January 30, 2026	145.78	146.93	146.93	146.93	145.78	7,187
January 29, 2026	145.4	146.25	146.25	146.53	145.28	7,274
January 28, 2026	145.57	146.1	146.1	146.1	145.41	1,936
January 27, 2026	147.1	145.76	145.76	147.22	145.75	1,965
January 26, 2026	147.62	146.95	146.95	147.65	146.85	10,418
January 23, 2026	148.66	148.13	148.13	148.67	148.13	3,193
January 22, 2026	149.01	148.11	148.11	149.24	148.11	629
January 21, 2026	148.54	148.52	148.52	148.77	148.29	1,767
January 20, 2026	148.7	148.17	148.17	148.7	147.67	24,175
January 19, 2026	150.01	149.4	149.4	150.01	149.39	1,553
January 16, 2026	150.85	150.57	150.57	150.85	150.5	2,208
January 15, 2026	150.89	151.02	151.02	151.31	150.73	437
January 14, 2026	150.32	150.52	150.52	150.56	150.26	1,487
January 13, 2026	149.81	150.27	150.27	150.36	149.6	2,390
January 12, 2026	149.66	149.67	149.67	149.74	149.44	11,428
January 09, 2026	150.17	150.44	150.44	150.48	150.06	6,113
January 08, 2026	150.26	150.17	150.17	150.26	149.95	11,346
January 07, 2026	149.99	150.06	150.06	150.21	149.92	1,596
January 06, 2026	149.04	149.54	149.54	149.55	149.04	1,870
January 05, 2026	149.6	149.41	149.41	149.88	149.41	2,885
January 02, 2026	149.69	149.22	149.22	149.69	148.76	1,154
December 30, 2025	149.17	149.01	149.01	149.17	148.94	1,441
December 29, 2025	148.85	149.2	149.2	149.23	148.85	979
December 23, 2025	148.6	148.32	148.32	148.6	148.16	1,241
December 22, 2025	149.01	148.69	148.69	149.13	148.49	1,114
December 19, 2025	149.5	149.39	149.39	149.56	149.14	1,566
December 18, 2025	149.21	149.45	149.45	149.5	149.21	548
December 17, 2025	149.33	148.69	148.69	149.33	148.69	1,875
December 16, 2025	148.56	148.51	148.51	148.59	148.07	5,423
December 15, 2025	148.81	148.46	148.46	148.83	148.46	323
December 12, 2025	148.72	148.5	148.5	148.87	148.42	1,867
December 11, 2025	149.48	149	149	149.48	148.86	649
December 10, 2025	149.52	149.78	149.78	149.78	149.35	3,907
December 09, 2025	149.64	149.76	149.76	150.17	149.6	3,049
December 08, 2025	149.83	149.68	149.68	149.96	149.68	3,918
December 05, 2025	150.22	150.23	150.23	150.39	150.13	1,313
December 04, 2025	150.31	150.28	150.28	150.31	150.18	474
December 03, 2025	150.73	150.49	150.49	150.77	150.48	2,051
December 02, 2025	150.83	151.01	151.01	151.14	150.56	1,176
December 01, 2025	151.51	150.76	150.76	151.51	150.65	2,477
November 28, 2025	152.21	151.79	151.79	152.56	151.63	4,290
November 27, 2025	152.11	152.1	152.1	152.19	152.01	323
November 26, 2025	152.1	151.83	151.83	152.41	151.7	3,135
November 25, 2025	152.49	152.41	152.41	152.7	152.07	1,548
November 24, 2025	152.44	152.35	152.35	152.44	152.13	400

iShares $ Treasury Bond 7-10yr UCITS ETF USD (Dist) (IUSM.DE) XETRA