iShares $ Treasury Bond 7-10yr UCITS ETF (LON:IBTM)
London · Delayed Price · Currency is GBP 129.12
-0.44 (-0.34%)
Dec 24, 2025, 12:23 PM BST
LON:IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 130.00 | 130.00 | 129.30 | 129.12 | 129.12 | -0.34% | 1,365 |
| Dec 23, 2025 | 129.69 | 129.69 | 129.28 | 129.56 | 129.56 | -0.29% | 1,858 |
| Dec 22, 2025 | 130.86 | 130.86 | 129.94 | 129.94 | 129.94 | -0.71% | 1,164 |
| Dec 19, 2025 | 131.62 | 131.62 | 130.78 | 130.87 | 130.87 | -0.05% | 1,009 |
| Dec 18, 2025 | 130.99 | 131.27 | 130.32 | 130.94 | 130.94 | 0.32% | 4,655 |
| Dec 17, 2025 | 131.30 | 131.30 | 130.52 | 130.52 | 130.52 | 0.32% | 2,101 |
| Dec 16, 2025 | 131.17 | 131.17 | 129.79 | 130.10 | 130.10 | -0.31% | 17,552 |
| Dec 15, 2025 | 130.65 | 130.67 | 130.32 | 130.50 | 130.50 | -0.05% | 26,694 |
| Dec 12, 2025 | 130.46 | 130.63 | 130.30 | 130.56 | 130.56 | 0.12% | 1,612 |
| Dec 11, 2025 | 130.83 | 130.88 | 130.21 | 130.40 | 130.40 | -0.29% | 9,350 |
| Dec 10, 2025 | 130.73 | 130.78 | 130.63 | 130.78 | 130.78 | -0.05% | 448 |
| Dec 9, 2025 | 130.54 | 131.40 | 130.30 | 130.84 | 130.84 | 0.03% | 6,241 |
| Dec 8, 2025 | 130.51 | 131.12 | 130.51 | 130.80 | 130.80 | -0.29% | 4,469 |
| Dec 5, 2025 | 131.26 | 131.39 | 131.00 | 131.18 | 131.18 | -0.03% | 28,712 |
| Dec 4, 2025 | 130.90 | 131.57 | 130.90 | 131.22 | 131.22 | -0.21% | 29,720 |
| Dec 3, 2025 | 132.50 | 132.61 | 131.46 | 131.49 | 131.49 | -1.02% | 20,490 |
| Dec 2, 2025 | 133.30 | 133.30 | 132.48 | 132.85 | 132.85 | 0.25% | 7,233 |
| Dec 1, 2025 | 133.65 | 133.65 | 132.25 | 132.52 | 132.52 | -0.30% | 93,936 |
| Nov 28, 2025 | 134.81 | 134.81 | 132.80 | 132.92 | 132.92 | -0.11% | 11,645 |
| Nov 27, 2025 | 133.91 | 133.91 | 132.85 | 133.06 | 133.06 | -0.02% | 7,674 |
| Nov 26, 2025 | 133.06 | 134.10 | 133.00 | 133.09 | 133.09 | -0.39% | 6,314 |
| Nov 25, 2025 | 133.95 | 134.20 | 133.51 | 133.61 | 133.61 | -0.25% | 4,968 |
| Nov 24, 2025 | 133.99 | 134.31 | 133.85 | 133.94 | 133.94 | -0.06% | 12,183 |
| Nov 21, 2025 | 133.98 | 134.61 | 133.71 | 134.02 | 134.02 | 0.30% | 19,691 |
| Nov 20, 2025 | 133.53 | 133.71 | 133.28 | 133.61 | 133.61 | -0.01% | 27,306 |
| Nov 19, 2025 | 132.90 | 133.60 | 132.83 | 133.63 | 133.63 | 0.62% | 4,338 |
| Nov 18, 2025 | 132.86 | 133.04 | 132.66 | 132.80 | 132.80 | 0.29% | 12,835 |
| Nov 17, 2025 | 132.36 | 132.72 | 132.20 | 132.42 | 132.42 | -0.09% | 5,156 |
| Nov 14, 2025 | 132.71 | 133.18 | 132.27 | 132.54 | 132.54 | 0.14% | 33,188 |
| Nov 13, 2025 | 137.99 | 137.99 | 132.30 | 132.36 | 132.36 | -2.70% | 19,611 |
| Nov 12, 2025 | 135.68 | 136.44 | 135.54 | 136.03 | 133.21 | 0.38% | 9,796 |
| Nov 11, 2025 | 135.62 | 135.68 | 135.25 | 135.52 | 132.71 | 0.19% | 9,339 |
| Nov 10, 2025 | 134.96 | 135.47 | 134.76 | 135.26 | 132.45 | -0.29% | 7,879 |
| Nov 7, 2025 | 135.74 | 136.10 | 135.40 | 135.66 | 132.84 | -0.33% | 12,077 |
| Nov 6, 2025 | 135.88 | 136.24 | 135.58 | 136.11 | 133.29 | 0.08% | 12,415 |
| Nov 5, 2025 | 136.97 | 137.40 | 136.00 | 136.00 | 133.18 | -0.45% | 5,672 |
| Nov 4, 2025 | 135.87 | 136.69 | 135.59 | 136.62 | 133.78 | 0.98% | 25,108 |
| Nov 3, 2025 | 135.78 | 135.86 | 135.26 | 135.29 | 132.48 | -0.13% | 12,207 |
| Oct 31, 2025 | 135.87 | 136.08 | 135.17 | 135.47 | 132.66 | 0.04% | 844,148 |
| Oct 30, 2025 | 135.62 | 135.62 | 134.91 | 135.42 | 132.61 | 0.04% | 5,427 |
| Oct 29, 2025 | 134.97 | 135.87 | 134.97 | 135.37 | 132.56 | 0.34% | 3,308 |
| Oct 28, 2025 | 134.59 | 135.21 | 134.41 | 134.91 | 132.11 | 0.44% | 19,860 |
| Oct 27, 2025 | 134.38 | 134.66 | 133.94 | 134.33 | 131.54 | -0.29% | 20,741 |
| Oct 24, 2025 | 134.11 | 135.03 | 134.10 | 134.71 | 131.91 | 0.15% | 5,189 |
| Oct 23, 2025 | 134.54 | 134.67 | 134.22 | 134.51 | 131.72 | 0.18% | 4,298 |
| Oct 22, 2025 | 134.77 | 134.99 | 134.21 | 134.27 | 131.48 | 0.08% | 4,133 |
| Oct 21, 2025 | 133.87 | 134.47 | 133.83 | 134.16 | 131.38 | 0.60% | 5,538 |
| Oct 20, 2025 | 133.03 | 133.58 | 133.03 | 133.36 | 130.59 | -0.19% | 4,358 |
| Oct 17, 2025 | 133.37 | 134.32 | 133.07 | 133.62 | 130.84 | 0.45% | 15,549 |
| Oct 16, 2025 | 133.80 | 133.80 | 132.56 | 133.01 | 130.25 | -0.36% | 12,776 |