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
November 07, 2025	154.46	154.19	154.19	154.5	153.89	1,660
November 06, 2025	154.29	154.64	154.64	154.7	154.08	2,057
November 05, 2025	155.32	154.52	154.52	155.32	154.5	3,488
November 04, 2025	154.63	155.03	155.03	155.22	154.62	3,647
November 03, 2025	154.46	154.22	154.22	154.79	154.22	4,568
October 31, 2025	153.75	154.27	154.27	154.57	153.68	1,572
October 30, 2025	153.37	154.01	154.01	154.07	153.37	784
October 29, 2025	154.22	153.62	153.62	154.22	153.62	958
October 28, 2025	153.82	153.69	153.69	154.12	153.69	745
October 27, 2025	153.82	153.8	153.8	153.89	153.56	1,207
October 24, 2025	154.28	154.04	154.04	154.4	154.04	971
October 23, 2025	154.82	154.37	154.37	154.82	154.37	744
October 22, 2025	154.66	154.51	154.51	155.16	154.45	2,123
October 21, 2025	154.24	154.68	154.68	154.71	154.24	1,390
October 20, 2025	153.3	153.53	153.53	153.78	153.21	1,700
October 17, 2025	153.65	153.45	153.45	153.75	153.25	1,531
October 16, 2025	153.29	153.07	153.07	153.44	153	2,896
October 15, 2025	153.76	153.63	153.63	153.82	153.51	793
October 14, 2025	154.43	153.75	153.75	154.85	153.75	1,058
October 13, 2025	153.3	153.85	153.85	153.98	153.25	5,909
October 10, 2025	153.23	153.04	153.04	153.53	153.03	1,207
October 09, 2025	152.55	153.15	153.15	153.17	152.4	10,714
October 08, 2025	152.76	152.57	152.57	152.8	152.54	911
October 07, 2025	151.29	151.76	151.76	151.79	151.26	746
October 06, 2025	151.14	151.05	151.05	151.76	150.94	2,263
October 03, 2025	151.43	151.02	151.02	151.43	151.02	1,016
October 02, 2025	151	151.65	151.65	151.72	150.98	856
October 01, 2025	150.07	151.05	151.05	151.05	150.07	8,773
September 30, 2025	150.88	150.89	150.89	151.04	150.51	727
September 29, 2025	150.79	150.79	150.79	150.94	150.4	825
September 26, 2025	150.91	150.72	150.72	151.26	150.72	508
September 25, 2025	150.51	150.92	150.92	150.97	150.39	122
September 24, 2025	150.37	150.68	150.68	150.84	150.37	576
September 23, 2025	150.18	149.96	149.96	150.18	149.94	1,807
September 22, 2025	150.73	150.18	150.18	150.73	150.14	1,228
September 19, 2025	150.46	150.69	150.69	150.84	150.26	1,090
September 18, 2025	150.74	150.32	150.32	150.74	150.23	737
September 17, 2025	150.52	150.31	150.31	150.67	150.21	1,155
September 16, 2025	150.99	150.34	150.34	151.08	150.34	746
September 15, 2025	151.35	151.35	151.35	151.42	151	3,146
September 12, 2025	151.48	151.47	151.47	151.88	151.43	506
September 11, 2025	152	151.93	151.93	152.37	151.85	302
September 10, 2025	151.65	151.68	151.68	151.74	151.54	1,456
September 09, 2025	151.09	151.32	151.32	151.35	150.98	3,829
September 08, 2025	151.32	151.4	151.4	151.4	151.21	469
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

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