iShares $ Treasury Bond 3-7yr UCITS ETF (AMS:OM3M)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.930
+0.029 (0.59%)
At close: Aug 1, 2025, 5:30 PM CET
AMS:OM3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | - | 0.59% | 2,213 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 0.08% | 2,212 |
| Jul 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -0.06% | 2,211 |
| Jul 29, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | - | 0.25% | 2,210 |
| Jul 28, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | -0.02% | 3,389 |
| Jul 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | -0.02% | 3,388 |
| Jul 24, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | -0.16% | 54,975 |
| Jul 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -0.12% | 21,408 |
| Jul 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 0.10% | 2,057 |
| Jul 21, 2025 | 4.89 | 4.90 | 4.89 | 4.90 | - | 0.20% | 2,056 |
| Jul 18, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | - | 0.16% | 2,055 |
| Jul 17, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | - | 0.08% | 2,054 |
| Jul 16, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | - | 0.21% | 614,602 |
| Jul 15, 2025 | 4.88 | 4.88 | 4.87 | 4.87 | - | -0.23% | 614,601 |
| Jul 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.02% | 614,600 |
| Jul 11, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | - | -0.12% | 871 |
| Jul 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | 0.06% | 870 |
| Jul 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.14% | 245 |
| Jul 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.08% | 21 |
| Jul 7, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | - | -0.20% | 21 |
| Jul 4, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | 0.12% | 10,650 |
| Jul 3, 2025 | 4.91 | 4.91 | 4.88 | 4.88 | - | -0.35% | 21,433 |
| Jul 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -0.02% | 11,800 |
| Jul 1, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | - | -0.12% | 1,134 |
| Jun 30, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | 0.10% | 1,133 |
| Jun 27, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | - | -0.02% | 501 |
| Jun 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 0.29% | 500 |
| Jun 25, 2025 | 4.89 | 4.90 | 4.89 | 4.89 | - | -0.10% | 857 |
| Jun 24, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | 0.14% | 231 |
| Jun 23, 2025 | 4.87 | 4.89 | 4.87 | 4.89 | - | 0.41% | 230 |
| Jun 20, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | -0.04% | 21,560 |
| Jun 19, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | - | -0.06% | 21,559 |
| Jun 18, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | - | 0.29% | 9,481 |
| Jun 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 9,480 |
| Jun 16, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | - | 0.10% | 43,316 |
| Jun 13, 2025 | 4.87 | 4.87 | 4.85 | 4.85 | - | -0.25% | 43,315 |
| Jun 12, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | - | 0.33% | 43,314 |
| Jun 11, 2025 | 4.84 | 4.85 | 4.84 | 4.85 | - | 0.23% | 87,119 |
| Jun 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.04% | 87,116 |
| Jun 9, 2025 | 4.83 | 4.84 | 4.83 | 4.84 | - | 0.02% | 87,115 |
| Jun 6, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | - | -0.53% | 87,114 |
| Jun 5, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | - | -0.04% | 21,592 |
| Jun 4, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | - | 0.31% | 400 |
| Jun 3, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | - | -0.04% | 43,457 |
| Jun 2, 2025 | 4.86 | 4.86 | 4.85 | 4.85 | - | -0.06% | 43,456 |
| May 30, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | - | 0.12% | 21,696 |
| May 29, 2025 | 4.83 | 4.85 | 4.83 | 4.85 | - | 0.27% | 21,695 |
| May 28, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | - | -0.10% | 21,694 |
| May 27, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.14% | 21,736 |
| May 26, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | - | - | 30,748 |