iShares $ Treasury Bond 7-10yr UCITS ETF (LON:IBTM)
London · Delayed Price · Currency is GBP 134.36
-0.35 (-0.26%)
Oct 27, 2025, 4:29 PM BST
LON:IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 134.38 | 134.66 | 133.96 | 134.32 | 134.32 | -0.29% | 9,280 |
| Oct 24, 2025 | 134.11 | 134.93 | 134.10 | 134.71 | 134.71 | 0.15% | 4,732 |
| Oct 23, 2025 | 134.54 | 134.57 | 134.27 | 134.51 | 134.51 | 0.18% | 4,298 |
| Oct 22, 2025 | 134.77 | 134.99 | 134.24 | 134.27 | 134.27 | 0.08% | 4,132 |
| Oct 21, 2025 | 133.87 | 134.39 | 133.87 | 134.16 | 134.16 | 0.60% | 5,538 |
| Oct 20, 2025 | 133.03 | 133.58 | 133.03 | 133.36 | 133.36 | -0.19% | 4,357 |
| Oct 17, 2025 | 133.37 | 133.86 | 133.07 | 133.62 | 133.62 | 0.46% | 15,549 |
| Oct 16, 2025 | 133.80 | 133.80 | 132.56 | 133.01 | 133.01 | -0.37% | 12,776 |
| Oct 15, 2025 | 133.98 | 134.11 | 133.50 | 133.50 | 133.50 | -0.50% | 476,079 |
| Oct 14, 2025 | 134.58 | 134.92 | 134.16 | 134.17 | 134.17 | 0.46% | 3,744 |
| Oct 13, 2025 | 133.55 | 134.13 | 133.26 | 133.55 | 133.55 | 0.19% | 10,152 |
| Oct 10, 2025 | 133.54 | 133.88 | 133.26 | 133.30 | 133.30 | 0.17% | 2,343 |
| Oct 9, 2025 | 132.62 | 133.08 | 132.34 | 133.08 | 133.08 | 0.64% | 11,038 |
| Oct 8, 2025 | 132.55 | 132.55 | 131.95 | 132.23 | 132.23 | 0.36% | 14,751 |
| Oct 7, 2025 | 131.46 | 131.88 | 131.01 | 131.76 | 131.76 | 0.41% | 11,413 |
| Oct 6, 2025 | 131.53 | 131.79 | 131.15 | 131.22 | 131.22 | -0.29% | 8,183 |
| Oct 3, 2025 | 132.32 | 132.32 | 131.60 | 131.60 | 131.60 | -0.48% | 1,266 |
| Oct 2, 2025 | 131.72 | 132.24 | 131.41 | 132.24 | 132.24 | 0.68% | 13,412 |
| Oct 1, 2025 | 131.35 | 131.45 | 131.14 | 131.35 | 131.35 | -0.23% | 1,356 |
| Sep 30, 2025 | 131.83 | 131.84 | 131.56 | 131.65 | 131.65 | -0.07% | 16,247 |
| Sep 29, 2025 | 131.68 | 131.74 | 131.26 | 131.74 | 131.74 | 0.17% | 13,469 |
| Sep 26, 2025 | 132.16 | 132.24 | 131.51 | 131.51 | 131.51 | -0.38% | 17,621 |
| Sep 25, 2025 | 131.45 | 132.06 | 131.38 | 132.01 | 132.01 | 0.39% | 7,022 |
| Sep 24, 2025 | 131.50 | 131.69 | 130.99 | 131.50 | 131.50 | 0.51% | 6,053 |
| Sep 23, 2025 | 131.07 | 131.09 | 130.80 | 130.83 | 130.83 | -0.11% | 1,931 |
| Sep 22, 2025 | 131.20 | 131.50 | 130.98 | 130.98 | 130.98 | -0.21% | 25,658 |
| Sep 19, 2025 | 130.42 | 131.55 | 130.42 | 131.26 | 131.26 | 0.37% | 7,282 |
| Sep 18, 2025 | 130.92 | 130.92 | 130.37 | 130.78 | 130.78 | 0.38% | 2,201 |
| Sep 17, 2025 | 130.50 | 130.84 | 130.29 | 130.29 | 130.29 | -0.08% | 3,417 |
| Sep 16, 2025 | 130.75 | 130.75 | 130.36 | 130.40 | 130.40 | -0.45% | 14,985 |
| Sep 15, 2025 | 131.01 | 131.09 | 130.48 | 130.99 | 130.99 | 0.05% | 11,287 |
| Sep 12, 2025 | 131.38 | 131.39 | 130.92 | 130.92 | 130.92 | -0.32% | 16,726 |
| Sep 11, 2025 | 131.57 | 131.78 | 131.34 | 131.34 | 131.34 | 0.09% | 3,448 |
| Sep 10, 2025 | 131.18 | 131.27 | 130.95 | 131.22 | 131.22 | 0.12% | 5,275 |
| Sep 9, 2025 | 131.16 | 131.23 | 130.69 | 131.06 | 131.06 | -0.21% | 5,358 |
| Sep 8, 2025 | 131.16 | 131.43 | 131.10 | 131.33 | 131.33 | 0.03% | 2,216 |
| Sep 5, 2025 | 131.30 | 131.38 | 130.92 | 131.29 | 131.29 | 0.11% | 2,325 |
| Sep 4, 2025 | 131.02 | 131.25 | 130.80 | 131.15 | 131.15 | 0.36% | 452 |
| Sep 3, 2025 | 130.71 | 131.04 | 130.32 | 130.68 | 130.68 | - | 2,533 |
| Sep 2, 2025 | 129.26 | 130.96 | 129.26 | 130.68 | 130.68 | 0.89% | 15,976 |
| Sep 1, 2025 | 129.77 | 129.77 | 129.38 | 129.53 | 129.53 | -0.24% | 39,687 |
| Aug 29, 2025 | 130.43 | 130.57 | 129.78 | 129.84 | 129.84 | -0.06% | 1,455 |
| Aug 28, 2025 | 130.09 | 130.20 | 129.73 | 129.92 | 129.92 | 0.01% | 2,858 |
| Aug 27, 2025 | 129.98 | 130.27 | 129.64 | 129.91 | 129.91 | 0.21% | 3,169 |
| Aug 26, 2025 | 129.40 | 129.76 | 129.38 | 129.64 | 129.64 | 0.28% | 5,011 |
| Aug 22, 2025 | 129.71 | 129.86 | 129.06 | 129.28 | 129.28 | -0.19% | 13,676 |
| Aug 21, 2025 | 129.66 | 129.86 | 129.25 | 129.52 | 129.52 | 0.08% | 313,447 |
| Aug 20, 2025 | 128.92 | 129.60 | 128.81 | 129.42 | 129.42 | 0.38% | 1,278 |
| Aug 19, 2025 | 128.74 | 129.12 | 128.42 | 128.93 | 128.93 | 0.41% | 1,241 |
| Aug 18, 2025 | 128.67 | 129.10 | 128.32 | 128.40 | 128.40 | 0.05% | 504 |