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
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
November 21, 2025	151.97	152.55	152.55	152.76	151.67	4,205
November 20, 2025	151.51	151.71	151.71	151.71	151.33	1,839
November 19, 2025	150.75	151.47	151.47	151.5	150.7	927
November 18, 2025	150.64	150.76	150.76	150.97	150.51	1,232
November 17, 2025	150.18	150.42	150.42	150.51	150.07	1,403
November 14, 2025	149.94	150.16	150.16	150.51	149.94	4,004
November 13, 2025	150.62	149.93	149.93	150.75	149.93	3,196
November 12, 2025	154.08	154.12	150.93	154.32	153.93	1,563
November 11, 2025	153.91	154.16	150.97	154.16	153.76	2,220
November 10, 2025	153.54	154.12	150.94	154.27	153.45	4,497
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

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