iShares $ Treasury Bond 1-3yr UCITS ETF (SWX:IBTA)
Switzerland · Delayed Price · Currency is CHF 4.640
+0.023 (0.50%)
Last updated: Jul 17, 2025
SWX:IBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 0.28% | 38,765 |
| Jul 30, 2025 | 4.65 | 4.69 | 4.65 | 4.68 | - | 0.41% | 246,529 |
| Jul 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1.44% | 9,560 |
| Jul 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 0.20% | - |
| Jul 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | - | 0.13% | - |
| Jul 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -0.54% | 44,407 |
| Jul 22, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | - | -0.22% | 1,862,389 |
| Jul 21, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | - | 20 |
| Jul 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -0.47% | - |
| Jul 17, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.83% | 17,821 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.32% | - |
| Jul 15, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 0.46% | - |
| Jul 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Jul 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.11% | 43,482 |
| Jul 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Jul 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.11% | 2,749 |
| Jul 8, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | - | 0.28% | 6 |
| Jul 7, 2025 | 4.59 | 4.60 | 4.59 | 4.59 | - | 0.35% | 1,537 |
| Jul 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -0.07% | - |
| Jul 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 0.13% | - |
| Jul 2, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | - | 0.22% | - |
| Jul 1, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | - | -0.63% | 22,543 |
| Jun 30, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | - | -0.48% | - |
| Jun 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -0.11% | - |
| Jun 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -0.52% | - |
| Jun 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | - | - |
| Jun 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -0.88% | - |
| Jun 23, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | - | -0.45% | - |
| Jun 20, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | - | -0.06% | - |
| Jun 19, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | - | 0.19% | 346,950 |
| Jun 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 0.49% | 79,435 |
| Jun 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 0.32% | - |
| Jun 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | - | - |
| Jun 13, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | -0.30% | - |
| Jun 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | -0.70% | 21,014 |
| Jun 11, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | - | -0.17% | - |
| Jun 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 0.11% | - |
| Jun 6, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | - | 0.02% | - |
| Jun 5, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | - | 0.08% | 28,463 |
| Jun 4, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | - | -0.32% | - |
| Jun 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 0.45% | - |
| Jun 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | -0.44% | 2,152 |
| May 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -0.34% | 80,831 |
| May 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | - |
| May 27, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.66% | - |
| May 26, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | - | -0.57% | - |
| May 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | - | -0.21% | 65,667 |
| May 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.34% | - |
| May 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | - | -0.84% | - |
| May 20, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | - | -0.17% | - |