iShares II Public Limited Company - iShares $ Treasury Bond 7-10yr UCITS ETF (IBTM.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 08:03AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 135.11 | 135.29 | 135.11 | 135.25 | 135.25 | 11 |
| 01 May 2024 | 135.04 | 135.20 | 134.63 | 135.04 | 135.04 | 803 |
| 30 Apr 2024 | 134.72 | 134.91 | 134.47 | 134.63 | 134.63 | 12,015 |
| 29 Apr 2024 | 134.91 | 134.92 | 134.59 | 134.66 | 134.66 | 52,800 |
| 26 Apr 2024 | 134.57 | 135.27 | 134.25 | 135.21 | 135.21 | 4,971 |
| 25 Apr 2024 | 135.00 | 135.07 | 134.28 | 134.55 | 134.55 | 11,074 |
| 24 Apr 2024 | 135.62 | 135.83 | 135.40 | 135.57 | 135.57 | 7,532 |
| 23 Apr 2024 | 136.80 | 136.91 | 135.90 | 136.06 | 136.06 | 3,098 |
| 22 Apr 2024 | 136.07 | 137.01 | 136.07 | 136.81 | 136.81 | 2,987 |
| 19 Apr 2024 | 135.39 | 136.30 | 135.39 | 136.11 | 136.11 | 2,999 |
| 18 Apr 2024 | 135.97 | 135.97 | 135.31 | 135.31 | 135.31 | 11,164 |
| 17 Apr 2024 | 135.07 | 135.55 | 135.04 | 135.60 | 135.60 | 10,426 |
| 16 Apr 2024 | 135.51 | 135.66 | 134.88 | 135.31 | 135.31 | 1,369 |
| 15 Apr 2024 | 135.97 | 136.00 | 135.22 | 135.38 | 135.38 | 6,641 |
| 12 Apr 2024 | 135.26 | 136.93 | 135.22 | 136.58 | 136.58 | 4,867 |
| 11 Apr 2024 | 135.13 | 135.24 | 134.74 | 135.05 | 135.05 | 134,780 |
| 10 Apr 2024 | 135.39 | 135.56 | 134.52 | 135.40 | 135.40 | 2,333 |
| 09 Apr 2024 | 135.44 | 135.51 | 135.10 | 135.55 | 135.55 | 4,582 |
| 08 Apr 2024 | 135.27 | 135.44 | 135.09 | 135.09 | 135.09 | 2,958 |
| 05 Apr 2024 | 136.64 | 136.68 | 136.03 | 136.03 | 136.03 | 2,277 |
| 04 Apr 2024 | 135.91 | 136.03 | 135.62 | 135.90 | 135.90 | 6,776 |
| 03 Apr 2024 | 136.80 | 136.94 | 135.66 | 135.66 | 135.66 | 17,904 |
| 02 Apr 2024 | 137.39 | 137.39 | 136.38 | 136.46 | 136.46 | 18,120 |
| 28 Mar 2024 | 137.76 | 137.79 | 137.30 | 137.56 | 137.56 | 7,490 |
| 27 Mar 2024 | 137.53 | 137.68 | 137.11 | 137.56 | 137.56 | 4,230 |
| 26 Mar 2024 | 136.92 | 136.95 | 136.71 | 136.90 | 136.90 | 13,394 |
| 25 Mar 2024 | 137.69 | 137.70 | 136.76 | 136.76 | 136.76 | 3,286 |
| 22 Mar 2024 | 137.34 | 137.71 | 137.34 | 137.68 | 137.68 | 6,135 |
| 21 Mar 2024 | 135.31 | 136.33 | 135.13 | 136.30 | 136.30 | 6,214 |
| 20 Mar 2024 | 135.58 | 135.87 | 135.58 | 135.63 | 135.63 | 11,199 |
| 19 Mar 2024 | 135.38 | 135.72 | 135.27 | 135.27 | 135.27 | 3,047 |
| 18 Mar 2024 | 135.07 | 135.19 | 134.87 | 134.93 | 134.93 | 1,855 |
| 15 Mar 2024 | 135.36 | 135.36 | 134.85 | 135.09 | 135.09 | 12,900 |
| 14 Mar 2024 | 135.48 | 135.49 | 135.05 | 135.10 | 135.10 | 11,395 |
| 13 Mar 2024 | 136.09 | 136.16 | 135.56 | 135.58 | 135.58 | 14,513 |
| 12 Mar 2024 | 136.66 | 136.66 | 135.98 | 136.02 | 136.02 | 7,350 |
| 11 Mar 2024 | 136.27 | 136.42 | 136.15 | 136.31 | 136.31 | 4,664 |
| 08 Mar 2024 | 136.63 | 136.63 | 135.71 | 135.89 | 135.89 | 14,466 |
| 07 Mar 2024 | 137.00 | 137.05 | 136.27 | 136.35 | 136.35 | 3,276 |
| 06 Mar 2024 | 136.76 | 137.06 | 136.41 | 136.68 | 136.68 | 2,603 |
| 05 Mar 2024 | 136.54 | 147.07 | 136.51 | 136.58 | 136.58 | 3,027 |
| 04 Mar 2024 | 136.55 | 136.77 | 136.02 | 136.18 | 136.18 | 3,415 |
| 01 Mar 2024 | 136.42 | 136.88 | 136.31 | 136.88 | 136.88 | 22,596 |
| 29 Feb 2024 | 136.07 | 136.68 | 135.46 | 136.68 | 136.68 | 5,844 |
| 28 Feb 2024 | 135.69 | 136.10 | 135.57 | 135.62 | 135.62 | 4,779 |
| 27 Feb 2024 | 135.60 | 135.70 | 135.36 | 135.40 | 135.40 | 1,761 |
| 26 Feb 2024 | 136.18 | 136.22 | 135.52 | 135.56 | 135.56 | 7,016 |
| 23 Feb 2024 | 135.25 | 135.73 | 134.97 | 135.73 | 135.73 | 10,669 |
| 22 Feb 2024 | 135.45 | 135.89 | 134.93 | 135.56 | 135.56 | 1,213 |
| 21 Feb 2024 | 136.19 | 136.49 | 136.06 | 136.06 | 136.06 | 5,160 |
| 20 Feb 2024 | 136.25 | 136.52 | 135.88 | 136.22 | 136.22 | 2,001 |
| 19 Feb 2024 | 135.76 | 136.18 | 135.76 | 136.13 | 136.13 | 7,218 |
| 16 Feb 2024 | 136.62 | 136.63 | 136.27 | 136.14 | 136.14 | 14,718 |
| 15 Feb 2024 | 137.35 | 137.53 | 136.83 | 136.83 | 136.83 | 2,530 |
| 14 Feb 2024 | 136.66 | 136.82 | 136.32 | 136.89 | 136.89 | 8,707 |
| 13 Feb 2024 | 136.79 | 137.51 | 135.83 | 136.23 | 136.23 | 3,456 |
| 12 Feb 2024 | 137.11 | 137.40 | 136.94 | 136.94 | 136.94 | 1,782 |
| 09 Feb 2024 | 137.16 | 137.40 | 136.84 | 136.84 | 136.84 | 5,743 |
| 08 Feb 2024 | 137.76 | 137.80 | 137.39 | 137.40 | 137.40 | 8,737 |
| 07 Feb 2024 | 137.99 | 138.17 | 137.51 | 137.95 | 137.95 | 7,594 |
| 06 Feb 2024 | 138.36 | 138.36 | 138.02 | 138.05 | 138.05 | 3,637 |
| 05 Feb 2024 | 137.96 | 138.59 | 137.90 | 138.17 | 138.17 | 125,084 |
| 02 Feb 2024 | 138.45 | 138.73 | 138.17 | 138.27 | 138.27 | 2,469 |
| 01 Feb 2024 | 139.30 | 139.81 | 138.99 | 139.65 | 139.65 | 23,024 |
| 31 Jan 2024 | 138.31 | 138.34 | 137.87 | 138.38 | 138.38 | 7,172 |
| 30 Jan 2024 | 138.39 | 138.39 | 137.54 | 137.60 | 137.60 | 13,155 |
| 29 Jan 2024 | 136.66 | 137.31 | 136.66 | 137.19 | 137.19 | 1,606 |
| 26 Jan 2024 | 137.23 | 137.23 | 136.06 | 136.41 | 136.41 | 2,261 |
| 25 Jan 2024 | 136.02 | 136.82 | 135.97 | 136.77 | 136.77 | 38,956 |
| 24 Jan 2024 | 136.80 | 137.06 | 135.91 | 136.05 | 136.05 | 3,161 |
| 23 Jan 2024 | 136.39 | 136.84 | 136.32 | 136.78 | 136.78 | 2,996 |
| 22 Jan 2024 | 136.52 | 136.86 | 136.45 | 136.76 | 136.76 | 2,674 |
| 19 Jan 2024 | 136.67 | 136.71 | 136.53 | 136.54 | 136.54 | 6,423 |
| 18 Jan 2024 | 137.11 | 137.33 | 136.79 | 136.82 | 136.82 | 2,596 |
| 17 Jan 2024 | 137.71 | 137.71 | 137.28 | 137.28 | 137.28 | 3,460 |
| 16 Jan 2024 | 138.04 | 138.45 | 137.88 | 137.88 | 137.88 | 3,225 |
| 15 Jan 2024 | 137.66 | 137.85 | 137.38 | 137.70 | 137.70 | 1,966 |
| 12 Jan 2024 | 137.38 | 137.76 | 137.19 | 137.79 | 137.79 | 3,876 |
| 11 Jan 2024 | 137.61 | 137.61 | 136.95 | 137.16 | 137.16 | 2,780 |
| 10 Jan 2024 | 137.69 | 137.69 | 137.32 | 137.21 | 137.21 | 1,487 |
| 09 Jan 2024 | 136.95 | 137.53 | 136.79 | 137.30 | 137.30 | 2,849 |
| 08 Jan 2024 | 137.07 | 137.43 | 136.88 | 137.16 | 137.16 | 6,684 |
| 05 Jan 2024 | 137.74 | 137.74 | 136.99 | 137.30 | 137.30 | 5,880 |
| 04 Jan 2024 | 138.52 | 138.52 | 137.57 | 137.82 | 137.82 | 737 |
| 03 Jan 2024 | 139.12 | 139.12 | 138.11 | 138.55 | 138.55 | 4,929 |
| 02 Jan 2024 | 137.99 | 139.02 | 137.30 | 139.02 | 139.02 | 17,976 |
| 29 Dec 2023 | 138.32 | 138.62 | 138.06 | 138.06 | 138.06 | 6,263 |
| 28 Dec 2023 | 138.11 | 138.77 | 138.02 | 138.77 | 138.77 | 10,968 |
| 27 Dec 2023 | 138.20 | 138.57 | 138.13 | 138.13 | 138.13 | 3,633 |
| 22 Dec 2023 | 138.72 | 138.90 | 138.35 | 138.58 | 138.58 | 1,553 |
| 21 Dec 2023 | 139.21 | 139.53 | 138.72 | 139.13 | 139.13 | 83,654 |
| 20 Dec 2023 | 138.62 | 139.07 | 138.31 | 138.42 | 138.42 | 20,641 |
| 19 Dec 2023 | 138.47 | 138.47 | 137.46 | 137.46 | 137.46 | 3,379 |
| 18 Dec 2023 | 138.02 | 138.67 | 137.96 | 138.21 | 138.21 | 55,174 |
| 15 Dec 2023 | 137.05 | 138.11 | 137.05 | 138.11 | 138.11 | 3,768 |
| 14 Dec 2023 | 138.72 | 138.72 | 137.21 | 137.38 | 137.38 | 5,918 |
| 13 Dec 2023 | 137.24 | 137.48 | 137.03 | 137.42 | 137.42 | 5,631 |
| 12 Dec 2023 | 136.97 | 136.97 | 136.29 | 136.42 | 136.42 | 3,651 |
| 11 Dec 2023 | 136.07 | 136.24 | 135.45 | 135.87 | 135.87 | 7,618 |
| 08 Dec 2023 | 136.98 | 136.98 | 136.27 | 136.27 | 136.27 | 2,370 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.