iShares $ Treasury Bond 1-3yr UCITS ETF (LON:IBTA)
London · Delayed Price · Currency is GBP · Price in USD 5.94
-0.01 (-0.13%)
Sep 23, 2026, 2:39 PM GMT
LON:IBTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.95 | 5.95 | 5.94 | 5.94 | - | -0.03% | 255,038 |
| Sep 22, 2026 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 0.03% | 1,507,359 |
| Sep 21, 2026 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | -0.02% | 2,791,465 |
| Sep 18, 2026 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | -0.05% | 5,129,154 |
| Sep 17, 2026 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | -0.07% | 1,006,023 |
| Sep 16, 2026 | 5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 0.08% | 826,411 |
| Sep 15, 2026 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | -0.08% | 914,210 |
| Sep 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.02% | 1,079,510 |
| Sep 11, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.13% | 877,199 |
| Sep 10, 2026 | 5.97 | 5.98 | 5.95 | 5.96 | 5.96 | -0.12% | 2,465,697 |
| Sep 9, 2026 | 5.97 | 5.97 | 5.94 | 5.97 | 5.97 | -0.08% | 2,123,707 |
| Sep 8, 2026 | 5.97 | 5.98 | 5.97 | 5.97 | 5.97 | - | 843,317 |
| Sep 7, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.03% | 342,991 |
| Sep 4, 2026 | 5.98 | 5.98 | 5.97 | 5.98 | 5.98 | -0.07% | 781,457 |
| Sep 3, 2026 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 0.17% | 2,470,741 |
| Sep 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.03% | 2,174,448 |
| Sep 1, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.02% | 6,149,414 |
| Aug 31, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.03% | 1,070,015 |
| Aug 28, 2026 | 5.98 | 5.99 | 5.97 | 5.97 | 5.97 | -0.17% | 5,218,605 |
| Aug 27, 2026 | 5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 0.02% | 1,398,866 |
| Aug 26, 2026 | 5.99 | 6.00 | 5.97 | 5.98 | 5.98 | 0.02% | 3,523,853 |
| Aug 25, 2026 | 5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 0.05% | 1,401,874 |
| Aug 24, 2026 | 5.98 | 6.05 | 5.97 | 5.98 | 5.98 | 0.07% | 1,230,953 |
| Aug 21, 2026 | 5.98 | 6.01 | 5.98 | 5.98 | 5.98 | -0.10% | 5,429,470 |
| Aug 20, 2026 | 5.98 | 5.99 | 5.98 | 5.98 | 5.98 | - | 675,022 |
| Aug 19, 2026 | 5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 0.02% | 946,654 |
| Aug 18, 2026 | 5.98 | 5.99 | 5.96 | 5.98 | 5.98 | - | 985,743 |
| Aug 17, 2026 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | 0.02% | 646,069 |
| Aug 14, 2026 | 5.98 | 6.00 | 5.96 | 5.98 | 5.98 | -0.03% | 1,287,452 |
| Aug 13, 2026 | 5.98 | 5.98 | 5.97 | 5.98 | 5.98 | 0.15% | 659,505 |
| Aug 12, 2026 | 5.97 | 5.98 | 5.97 | 5.97 | 5.97 | 0.08% | 2,873,028 |
| Aug 11, 2026 | 5.97 | 5.97 | 5.96 | 5.97 | 5.97 | -0.02% | 5,624,367 |
| Aug 10, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.05% | 8,313,459 |
| Aug 7, 2026 | 5.97 | 5.98 | 5.96 | 5.97 | 5.97 | 0.12% | 2,239,992 |
| Aug 6, 2026 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | -0.07% | 981,708 |
| Aug 5, 2026 | 5.97 | 5.99 | 5.96 | 5.97 | 5.97 | 0.02% | 7,575,545 |
| Aug 4, 2026 | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | 0.12% | 3,912,863 |
| Aug 3, 2026 | 5.96 | 5.97 | 5.96 | 5.96 | 5.96 | 0.05% | 547,210 |
| Jul 31, 2026 | 5.96 | 5.96 | 5.95 | 5.96 | 5.96 | -0.03% | 306,043 |
| Jul 30, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 0.17% | 489,306 |
| Jul 29, 2026 | 5.95 | 5.97 | 5.95 | 5.95 | 5.95 | -0.08% | 3,551,350 |
| Jul 28, 2026 | 5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 0.10% | 1,761,155 |
| Jul 27, 2026 | 5.95 | 5.98 | 5.94 | 5.95 | 5.95 | 0.02% | 2,138,259 |
| Jul 24, 2026 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 0.05% | 502,766 |
| Jul 23, 2026 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | -0.03% | 4,389,657 |
| Jul 22, 2026 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | -0.10% | 1,555,980 |
| Jul 21, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.02% | 1,783,010 |
| Jul 20, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.12% | 767,277 |
| Jul 17, 2026 | 5.97 | 5.97 | 5.94 | 5.96 | 5.96 | - | 8,941,097 |
| Jul 16, 2026 | 5.96 | 5.96 | 5.95 | 5.96 | 5.96 | 0.05% | 687,179 |