iShares $ Treasury Bond 7-10yr UCITS ETF (LON:IDTM)
London · Delayed Price · Currency is GBP · Price in USD 177.64
+1.54 (0.87%)
Sep 5, 2025, 4:35 PM BST
LON:IDTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 176.55 | 176.75 | 176.43 | 176.60 | 176.60 | 0.28% | 5,812 |
| Sep 4, 2025 | 179.08 | 179.08 | 175.70 | 176.10 | 176.10 | 0.22% | 6,205 |
| Sep 3, 2025 | 174.86 | 175.71 | 174.73 | 175.71 | 175.71 | 0.46% | 6,292 |
| Sep 2, 2025 | 175.15 | 175.28 | 174.67 | 174.91 | 174.91 | -0.23% | 20,429 |
| Sep 1, 2025 | 175.53 | 175.54 | 175.19 | 175.32 | 175.32 | -0.03% | 4,203 |
| Aug 29, 2025 | 175.73 | 175.89 | 175.38 | 175.38 | 175.38 | -0.11% | 6,302 |
| Aug 28, 2025 | 175.73 | 175.73 | 175.22 | 175.57 | 175.57 | 0.38% | 11,350 |
| Aug 27, 2025 | 174.79 | 174.98 | 174.64 | 174.90 | 174.90 | 0.09% | 146,351 |
| Aug 26, 2025 | 174.37 | 174.78 | 174.20 | 174.75 | 174.75 | -0.18% | 5,979 |
| Aug 22, 2025 | 173.96 | 175.06 | 173.81 | 175.06 | 175.06 | 0.72% | 3,568 |
| Aug 21, 2025 | 174.56 | 174.67 | 173.80 | 173.80 | 173.80 | -0.34% | 17,839 |
| Aug 20, 2025 | 174.01 | 174.55 | 173.86 | 174.39 | 174.39 | 0.18% | 2,561 |
| Aug 19, 2025 | 173.93 | 174.14 | 173.63 | 174.08 | 174.08 | 0.28% | 5,312 |
| Aug 18, 2025 | 174.04 | 174.32 | 173.60 | 173.60 | 173.60 | -0.28% | 4,465 |
| Aug 15, 2025 | 174.46 | 174.46 | 174.08 | 174.08 | 174.08 | -0.17% | 11,348 |
| Aug 14, 2025 | 175.16 | 175.33 | 174.34 | 174.38 | 174.38 | -0.26% | 5,875 |
| Aug 13, 2025 | 174.31 | 174.92 | 174.29 | 174.83 | 174.83 | 0.48% | 7,528 |
| Aug 12, 2025 | 174.15 | 174.58 | 173.79 | 173.99 | 173.99 | -0.13% | 6,661 |
| Aug 11, 2025 | 174.32 | 174.48 | 174.13 | 174.22 | 174.22 | 0.10% | 1,200 |
| Aug 8, 2025 | 174.44 | 174.62 | 174.04 | 174.04 | 174.04 | -0.43% | 5,462 |
| Aug 7, 2025 | 174.69 | 174.81 | 174.50 | 174.80 | 174.80 | 0.10% | 29,935 |
| Aug 6, 2025 | 174.31 | 174.74 | 174.31 | 174.63 | 174.63 | -0.17% | 18,593 |
| Aug 5, 2025 | 174.85 | 175.01 | 174.50 | 174.92 | 174.92 | 0.17% | 8,343 |
| Aug 4, 2025 | 174.42 | 175.00 | 174.21 | 174.62 | 174.62 | 0.12% | 41,734 |
| Aug 1, 2025 | 172.54 | 175.00 | 172.23 | 174.41 | 174.41 | 0.79% | 19,051 |
| Jul 31, 2025 | 173.16 | 173.16 | 172.73 | 173.04 | 173.04 | 0.24% | 28,439 |
| Jul 30, 2025 | 173.04 | 173.21 | 172.51 | 172.63 | 172.63 | -0.10% | 34,305 |
| Jul 29, 2025 | 172.16 | 172.81 | 172.01 | 172.81 | 172.81 | 0.48% | 3,346 |
| Jul 28, 2025 | 172.26 | 173.06 | 171.94 | 171.99 | 171.99 | -0.07% | 15,341 |
| Jul 25, 2025 | 172.27 | 172.27 | 171.90 | 172.11 | 172.11 | -0.02% | 1,300 |
| Jul 24, 2025 | 172.18 | 172.26 | 171.72 | 172.14 | 172.14 | -0.16% | 8,221 |
| Jul 23, 2025 | 172.48 | 172.69 | 172.36 | 172.41 | 172.41 | -0.27% | 17,582 |
| Jul 22, 2025 | 171.50 | 173.01 | 171.50 | 172.87 | 172.87 | 0.18% | 6,207 |
| Jul 21, 2025 | 172.00 | 172.60 | 171.99 | 172.56 | 172.56 | 0.45% | 5,941 |
| Jul 18, 2025 | 171.55 | 171.84 | 171.50 | 171.79 | 171.79 | 0.16% | 5,930 |
| Jul 17, 2025 | 171.22 | 171.65 | 171.04 | 171.52 | 171.52 | 0.24% | 4,348 |
| Jul 16, 2025 | 171.11 | 171.49 | 170.83 | 171.11 | 171.11 | 0.15% | 15,512 |
| Jul 15, 2025 | 171.73 | 171.84 | 170.85 | 170.85 | 170.85 | -0.30% | 10,017 |
| Jul 14, 2025 | 170.86 | 172.16 | 170.86 | 171.37 | 171.37 | -0.21% | 4,523 |
| Jul 11, 2025 | 172.18 | 172.35 | 171.70 | 171.73 | 171.73 | -0.27% | 17,902 |
| Jul 10, 2025 | 172.68 | 172.70 | 172.15 | 172.20 | 172.20 | 0.14% | 20,253 |
| Jul 9, 2025 | 171.71 | 172.08 | 171.53 | 171.96 | 171.96 | 0.23% | 12,913 |
| Jul 8, 2025 | 171.79 | 171.98 | 171.37 | 171.56 | 171.56 | -0.20% | 29,313 |
| Jul 7, 2025 | 172.53 | 172.72 | 171.85 | 171.90 | 171.90 | -0.36% | 36,412 |
| Jul 4, 2025 | 173.04 | 173.04 | 171.73 | 172.52 | 172.52 | 0.01% | 1,196 |
| Jul 3, 2025 | 173.47 | 173.65 | 172.09 | 172.51 | 172.51 | -0.34% | 8,756 |
| Jul 2, 2025 | 173.16 | 173.29 | 172.70 | 173.10 | 173.10 | -0.04% | 202,174 |
| Jul 1, 2025 | 173.92 | 174.19 | 173.17 | 173.17 | 173.17 | -0.04% | 17,620 |
| Jun 30, 2025 | 173.23 | 173.49 | 173.11 | 173.24 | 173.24 | 0.07% | 16,929 |
| Jun 27, 2025 | 173.56 | 173.56 | 172.94 | 173.12 | 173.12 | -0.03% | 5,667 |