iShares $ Treasury Bond 7-10yr UCITS ETF (LON:IBTM)
London · Delayed Price · Currency is GBP 131.18
+0.12 (0.09%)
Sep 10, 2025, 4:17 PM BST
LON:IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 131.18 | 131.27 | 130.95 | 131.22 | 131.22 | 0.12% | 1,608 |
| 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 |
| Aug 15, 2025 | 128.61 | 129.01 | 128.30 | 128.33 | 128.33 | -0.36% | 900 |
| Aug 14, 2025 | 129.08 | 129.17 | 128.71 | 128.79 | 128.79 | 0.02% | 1,605 |
| Aug 13, 2025 | 128.96 | 128.99 | 128.53 | 128.76 | 128.76 | -0.02% | 3,413 |
| Aug 12, 2025 | 129.52 | 129.69 | 128.78 | 128.78 | 128.78 | -0.92% | 3,381 |
| Aug 11, 2025 | 129.33 | 130.03 | 129.33 | 129.97 | 129.97 | 0.38% | 4,412 |
| Aug 8, 2025 | 129.73 | 130.00 | 129.42 | 129.48 | 129.48 | -0.60% | 4,534 |
| Aug 7, 2025 | 130.62 | 131.17 | 130.04 | 130.26 | 130.26 | -0.48% | 2,619 |
| Aug 6, 2025 | 131.31 | 131.40 | 130.87 | 130.89 | 130.89 | -0.53% | 4,423 |
| Aug 5, 2025 | 131.71 | 132.28 | 131.36 | 131.59 | 131.59 | 0.05% | 2,871 |
| Aug 4, 2025 | 131.45 | 131.56 | 130.96 | 131.53 | 131.53 | -0.06% | 4,528 |
| Aug 1, 2025 | 130.74 | 131.61 | 130.54 | 131.61 | 131.61 | 0.65% | 98,936 |
| Jul 31, 2025 | 130.44 | 131.12 | 130.24 | 130.76 | 130.76 | 0.64% | 4,855 |
| Jul 30, 2025 | 129.66 | 129.95 | 129.35 | 129.93 | 129.93 | 0.32% | 6,129 |
| Jul 29, 2025 | 129.21 | 129.67 | 128.79 | 129.52 | 129.52 | 0.95% | 14,685 |
| Jul 28, 2025 | 128.25 | 128.62 | 128.09 | 128.30 | 128.30 | 0.13% | 2,835 |
| Jul 25, 2025 | 127.52 | 128.25 | 127.52 | 128.13 | 128.13 | 0.79% | 7,789 |
| Jul 24, 2025 | 127.12 | 127.37 | 126.75 | 127.12 | 127.12 | -0.02% | 1,005 |
| Jul 23, 2025 | 127.49 | 127.60 | 127.07 | 127.14 | 127.14 | -0.67% | 3,703 |
| Jul 22, 2025 | 128.57 | 128.57 | 127.62 | 128.00 | 128.00 | 0.10% | 20,135 |
| Jul 21, 2025 | 127.87 | 128.21 | 127.78 | 127.87 | 127.87 | 0.07% | 9,335 |
| Jul 18, 2025 | 127.90 | 127.90 | 127.43 | 127.78 | 127.78 | -0.11% | 2,053 |
| Jul 17, 2025 | 127.98 | 128.15 | 127.69 | 127.92 | 127.92 | 0.61% | 1,619 |
| Jul 16, 2025 | 127.49 | 128.15 | 127.15 | 127.15 | 127.15 | -0.34% | 14,445 |
| Jul 15, 2025 | 127.88 | 127.97 | 127.53 | 127.59 | 127.59 | 0.10% | 4,210 |
| Jul 14, 2025 | 127.96 | 128.16 | 127.19 | 127.46 | 127.46 | 0.18% | 2,540 |
| Jul 11, 2025 | 127.39 | 127.46 | 126.96 | 127.23 | 127.23 | 0.19% | 619 |
| Jul 10, 2025 | 126.93 | 127.22 | 126.60 | 126.99 | 126.99 | 0.29% | 3,538 |
| Jul 9, 2025 | 126.18 | 126.62 | 126.18 | 126.62 | 126.62 | 0.12% | 7,075 |
| Jul 8, 2025 | 126.20 | 126.78 | 125.89 | 126.47 | 126.47 | 0.39% | 9,315 |
| Jul 7, 2025 | 126.61 | 126.98 | 125.98 | 125.98 | 125.98 | -0.36% | 4,395 |
| Jul 4, 2025 | 126.36 | 126.84 | 126.14 | 126.43 | 126.43 | 0.08% | 844 |
| Jul 3, 2025 | 127.25 | 127.25 | 126.24 | 126.33 | 126.33 | -0.58% | 3,487 |
| Jul 2, 2025 | 126.26 | 127.50 | 126.07 | 127.07 | 127.07 | 0.52% | 93,257 |