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
September 05, 2025	151.36	151.21	151.21	151.36	150.88	1,228
September 04, 2025	150.81	151.26	151.26	151.35	150.81	1,865
September 03, 2025	150.37	150.51	150.51	150.51	149.91	2,290
September 02, 2025	149.68	150.13	150.13	150.45	149.6	3,040
September 01, 2025	149.6	149.79	149.79	149.82	149.32	1,300
August 29, 2025	150.63	149.95	149.95	150.63	149.92	242
August 28, 2025	150.79	150.48	150.48	150.9	150.28	700
August 27, 2025	150.47	150.67	150.67	151.04	150.47	865
August 26, 2025	149.95	150.03	150.03	150.2	149.81	2,113
August 25, 2025	149.26	149.37	149.37	149.57	149.04	2,080
August 22, 2025	149.9	149.32	149.32	150.02	149.31	2,474
August 21, 2025	149.88	149.61	149.61	149.88	149.48	1,676
August 20, 2025	149.6	149.57	149.57	149.7	149.26	622
August 19, 2025	148.71	149.21	149.21	149.21	148.67	264
August 18, 2025	148.81	148.71	148.71	149.3	148.71	1,654
August 15, 2025	149.42	148.7	148.7	149.42	148.64	1,184
August 14, 2025	149.76	149.65	149.65	150.04	149.65	1,524
August 13, 2025	149.03	149.16	149.16	149.31	148.93	1,206
August 12, 2025	149.95	149.01	149.01	150.04	149	1,144
August 11, 2025	149.53	150.22	150.22	150.35	149.52	2,607
August 08, 2025	149.74	149.24	149.24	150.04	149.24	455
August 07, 2025	149.52	150.24	150.24	150.51	149.52	904
August 06, 2025	150.77	150	150	150.77	150	930
August 05, 2025	151.41	151.16	151.16	151.48	151.1	459
August 04, 2025	150.7	151	151	151	150.7	1,510
August 01, 2025	151	150.95	150.95	151.31	150.64	2,385
July 31, 2025	150.97	151.25	151.25	151.47	150.95	1,765
July 30, 2025	149.67	150.38	150.38	150.51	149.6	6,113
July 29, 2025	149.04	149.81	149.81	149.81	148.7	1,349
July 28, 2025	147.19	148.04	148.04	148.04	147.18	4,283
July 25, 2025	146.46	146.66	146.66	146.85	146.4	1,281
July 24, 2025	146.37	146.24	146.24	146.57	145.84	1,453
July 23, 2025	146.89	147.07	147.07	147.28	146.81	1,282
July 22, 2025	147.4	147.3	147.3	147.78	147.07	3,693
July 21, 2025	147.76	147.48	147.48	148.08	147.25	2,182
July 18, 2025	147.54	147.42	147.42	147.63	147.31	721
July 17, 2025	147.77	147.94	147.94	148.2	147.54	896
July 16, 2025	146.97	146.12	146.12	148.05	145.99	6,544
July 15, 2025	146.95	147.31	147.31	147.31	146.79	2,083
July 14, 2025	146.98	146.65	146.65	147.24	146.65	2,105
July 11, 2025	147.39	146.79	146.79	147.39	146.79	1,205
July 10, 2025	147.01	147.43	147.43	147.54	146.9	1,660
July 09, 2025	146.49	146.92	146.92	146.94	146.49	2,269
July 08, 2025	146.29	146.51	146.51	146.7	146.03	1,657
July 07, 2025	146.76	146.46	146.46	146.9	146.46	364
July 04, 2025	146.51	146.39	146.39	146.78	146.39	942
July 03, 2025	147	146.63	146.63	147.02	146.39	1,671
July 02, 2025	146.97	146.85	146.85	147.15	146.82	2,629
July 01, 2025	147.85	147.07	147.07	147.85	146.79	5,787
June 30, 2025	147.57	147.47	147.47	147.97	147.4	905
June 27, 2025	147.97	147.82	147.82	147.99	147.51	802
June 26, 2025	148.07	147.9	147.9	148.07	147.46	3,960
June 25, 2025	148.99	148.41	148.41	149.01	148.3	1,689
June 24, 2025	148.55	148.5	148.5	148.66	148.1	6,497
June 23, 2025	149.04	149.35	149.35	150.1	149.01	3,553
June 20, 2025	149.13	148.81	148.81	149.13	148.37	740
June 19, 2025	149.35	149.51	149.51	149.6	149.08	1,006
June 18, 2025	148.64	149.07	149.07	149.33	148.54	2,670
June 17, 2025	147.64	148.32	148.32	148.32	147.64	1,484
June 16, 2025	147.49	147.65	147.65	147.65	147.17	2,307

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