iShares $ Treasury Bond 1-3yr UCITS ETF CHF Hedged (Acc) (IBTC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:18PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.5897 | 4.5925 | 4.5878 | 4.5878 | 4.5878 | 16,095 |
| 18 Apr 2024 | 4.5960 | 4.5960 | 4.5899 | 4.5899 | 4.5899 | 32,746 |
| 17 Apr 2024 | 4.5915 | 4.5915 | 4.5915 | 4.5915 | 4.5915 | 1,615 |
| 16 Apr 2024 | 4.5916 | 4.5916 | 4.5916 | 4.5916 | 4.5916 | 352 |
| 15 Apr 2024 | 4.5931 | 4.5931 | 4.5923 | 4.5923 | 4.5923 | 1,543 |
| 12 Apr 2024 | 4.5937 | 4.5954 | 4.5922 | 4.5954 | 4.5954 | 16,749 |
| 11 Apr 2024 | 4.5910 | 4.5915 | 4.5891 | 4.5910 | 4.5910 | 108,410 |
| 10 Apr 2024 | 4.5907 | 4.5937 | 4.5907 | 4.5937 | 4.5937 | 8,614 |
| 09 Apr 2024 | 4.6067 | 4.6095 | 4.6067 | 4.6095 | 4.6095 | 1,264 |
| 08 Apr 2024 | 4.6017 | 4.6071 | 4.6017 | 4.6065 | 4.6065 | 6,789 |
| 05 Apr 2024 | 4.6165 | 4.6165 | 4.6109 | 4.6109 | 4.6109 | 40,807 |
| 04 Apr 2024 | 4.6146 | 4.6151 | 4.6110 | 4.6147 | 4.6147 | 35,301 |
| 03 Apr 2024 | 4.6115 | 4.6119 | 4.6079 | 4.6079 | 4.6079 | 5,417 |
| 02 Apr 2024 | 4.6128 | 4.6182 | 4.5989 | 4.6097 | 4.6097 | 1,353,956 |
| 28 Mar 2024 | 4.6252 | 4.6252 | 4.6098 | 4.6181 | 4.6181 | 373,831 |
| 27 Mar 2024 | 4.6158 | 4.6233 | 4.6157 | 4.6210 | 4.6210 | 146,058 |
| 26 Mar 2024 | 4.6192 | 4.6208 | 4.6186 | 4.6187 | 4.6187 | 152,223 |
| 25 Mar 2024 | 4.6242 | 4.6242 | 4.6196 | 4.6201 | 4.6201 | 47,357 |
| 22 Mar 2024 | 4.6216 | 4.6226 | 4.6198 | 4.6217 | 4.6217 | 144,527 |
| 21 Mar 2024 | 4.6238 | 4.6285 | 4.6198 | 4.6199 | 4.6199 | 232,246 |
| 20 Mar 2024 | 4.6147 | 4.6149 | 4.6132 | 4.6132 | 4.6132 | 64,613 |
| 19 Mar 2024 | 4.6096 | 4.6114 | 4.6085 | 4.6113 | 4.6113 | 525,086 |
| 18 Mar 2024 | 4.6103 | 4.6137 | 4.6100 | 4.6100 | 4.6100 | 68,920 |
| 15 Mar 2024 | 4.6122 | 4.6137 | 4.6080 | 4.6080 | 4.6080 | 39,290 |
| 14 Mar 2024 | 4.6179 | 4.6196 | 4.6140 | 4.6140 | 4.6140 | 68,074 |
| 13 Mar 2024 | 4.6226 | 4.6226 | 4.6175 | 4.6175 | 4.6175 | 97,152 |
| 12 Mar 2024 | 4.6253 | 4.6266 | 4.6253 | 4.6266 | 4.6266 | 56,489 |
| 11 Mar 2024 | 4.6300 | 4.6300 | 4.6260 | 4.6260 | 4.6260 | 26,787 |
| 08 Mar 2024 | 4.6283 | 4.6331 | 4.6283 | 4.6331 | 4.6331 | 61,218 |
| 07 Mar 2024 | 4.6251 | 4.6272 | 4.6235 | 4.6250 | 4.6250 | 174,447 |
| 06 Mar 2024 | 4.6239 | 4.6250 | 4.6216 | 4.6223 | 4.6223 | 864,653 |
| 05 Mar 2024 | 4.6224 | 4.6229 | 4.6200 | 4.6226 | 4.6226 | 96,191 |
| 04 Mar 2024 | 4.6226 | 4.6257 | 4.6226 | 4.6240 | 4.6240 | 19,717 |
| 01 Mar 2024 | 4.6216 | 4.6216 | 4.6176 | 4.6189 | 4.6189 | 66,891 |
| 29 Feb 2024 | 4.6156 | 4.6217 | 4.6140 | 4.6187 | 4.6187 | 34,178 |
| 28 Feb 2024 | 4.6123 | 4.6161 | 4.6123 | 4.6161 | 4.6161 | 28,089 |
| 27 Feb 2024 | 4.6129 | 4.6138 | 4.6096 | 4.6138 | 4.6138 | 287,899 |
| 26 Feb 2024 | 4.6151 | 4.6162 | 4.6119 | 4.6120 | 4.6120 | 15,120 |
| 23 Feb 2024 | 4.6135 | 4.6141 | 4.6135 | 4.6141 | 4.6141 | 8,397 |
| 22 Feb 2024 | 4.6173 | 4.6191 | 4.6172 | 4.6172 | 4.6172 | 7,261 |
| 21 Feb 2024 | 4.6236 | 4.6236 | 4.6236 | 4.6236 | 4.6236 | 779 |
| 20 Feb 2024 | 4.6191 | 4.6205 | 4.6191 | 4.6205 | 4.6205 | 4,489 |
| 19 Feb 2024 | 4.6191 | 4.6191 | 4.6170 | 4.6170 | 4.6170 | 20,266 |
| 16 Feb 2024 | 4.6198 | 4.6208 | 4.6175 | 4.6180 | 4.6180 | 20,834 |
| 15 Feb 2024 | 4.6233 | 4.6265 | 4.6229 | 4.6247 | 4.6247 | 130,506 |
| 14 Feb 2024 | 4.6188 | 4.6198 | 4.6188 | 4.6198 | 4.6198 | 7,732 |
| 13 Feb 2024 | 4.6309 | 4.6316 | 4.6178 | 4.6178 | 4.6178 | 142,939 |
| 12 Feb 2024 | 4.6321 | 4.6325 | 4.6321 | 4.6325 | 4.6325 | 5,081 |
| 09 Feb 2024 | 4.6332 | 4.6332 | 4.6309 | 4.6320 | 4.6320 | 11,575 |
| 08 Feb 2024 | 4.6380 | 4.6380 | 4.6362 | 4.6362 | 4.6362 | 32,417 |
| 07 Feb 2024 | 4.6386 | 4.6393 | 4.6339 | 4.6369 | 4.6369 | 63,577 |
| 06 Feb 2024 | 4.6326 | 4.6366 | 4.6319 | 4.6365 | 4.6365 | 169,925 |
| 05 Feb 2024 | 4.6351 | 4.6351 | 4.6333 | 4.6333 | 4.6333 | 45,064 |
| 02 Feb 2024 | 4.6529 | 4.6529 | 4.6379 | 4.6379 | 4.6379 | 7,776 |
| 01 Feb 2024 | 4.6540 | 4.6559 | 4.6540 | 4.6559 | 4.6559 | 48,372 |
| 31 Jan 2024 | 4.6446 | 4.6558 | 4.6446 | 4.6553 | 4.6553 | 105,118 |
| 30 Jan 2024 | 4.6454 | 4.6462 | 4.6424 | 4.6424 | 4.6424 | 309,741 |
| 29 Jan 2024 | 4.6446 | 4.6455 | 4.6424 | 4.6445 | 4.6445 | 20,444 |
| 26 Jan 2024 | 4.6482 | 4.6482 | 4.6423 | 4.6423 | 4.6423 | 17,803 |
| 25 Jan 2024 | 4.6393 | 4.6459 | 4.6384 | 4.6459 | 4.6459 | 123,471 |
| 24 Jan 2024 | 4.6428 | 4.6450 | 4.6399 | 4.6399 | 4.6399 | 11,799 |
| 23 Jan 2024 | 4.6397 | 4.6397 | 4.6369 | 4.6369 | 4.6369 | 34,001 |
| 22 Jan 2024 | 4.6397 | 4.6420 | 4.6390 | 4.6413 | 4.6413 | 58,684 |
| 19 Jan 2024 | 4.6437 | 4.6437 | 4.6401 | 4.6410 | 4.6410 | 65,248 |
| 18 Jan 2024 | 4.6478 | 4.6478 | 4.6437 | 4.6447 | 4.6447 | 126,273 |
| 17 Jan 2024 | 4.6507 | 4.6508 | 4.6499 | 4.6499 | 4.6499 | 33,393 |
| 16 Jan 2024 | 4.6552 | 4.6559 | 4.6538 | 4.6559 | 4.6559 | 311,798 |
| 15 Jan 2024 | 4.6567 | 4.6577 | 4.6560 | 4.6560 | 4.6560 | 7,315 |
| 12 Jan 2024 | 4.6501 | 4.6589 | 4.6497 | 4.6589 | 4.6589 | 236,554 |
| 11 Jan 2024 | 4.6470 | 4.6473 | 4.6428 | 4.6473 | 4.6473 | 60,057 |
| 10 Jan 2024 | 4.6460 | 4.6460 | 4.6428 | 4.6428 | 4.6428 | 1,352 |
| 09 Jan 2024 | 4.6422 | 4.6422 | 4.6422 | 4.6422 | 4.6422 | 420 |
| 08 Jan 2024 | 4.6421 | 4.6448 | 4.6373 | 4.6447 | 4.6447 | 16,951 |
| 05 Jan 2024 | 4.6396 | 4.6396 | 4.6336 | 4.6372 | 4.6372 | 33,017 |
| 04 Jan 2024 | 4.6479 | 4.6479 | 4.6399 | 4.6399 | 4.6399 | 28,710 |
| 03 Jan 2024 | 4.6420 | 4.6447 | 4.6413 | 4.6430 | 4.6430 | 40,403 |
| 29 Dec 2023 | 4.6463 | 4.6471 | 4.6463 | 4.6471 | 4.6471 | 3,088 |
| 28 Dec 2023 | 4.6542 | 4.6542 | 4.6542 | 4.6542 | 4.6542 | 4,000 |
| 27 Dec 2023 | 4.6465 | 4.6480 | 4.6465 | 4.6467 | 4.6467 | 10,434 |
| 22 Dec 2023 | 4.6482 | 4.6506 | 4.6467 | 4.6467 | 4.6467 | 17,365 |
| 21 Dec 2023 | 4.6454 | 4.6528 | 4.6448 | 4.6489 | 4.6489 | 433,669 |
| 20 Dec 2023 | 4.6414 | 4.6450 | 4.6414 | 4.6422 | 4.6422 | 232,197 |
| 19 Dec 2023 | 4.6397 | 4.6400 | 4.6383 | 4.6400 | 4.6400 | 28,337 |
| 18 Dec 2023 | 4.6405 | 4.6423 | 4.6354 | 4.6365 | 4.6365 | 28,605 |
| 15 Dec 2023 | 4.6464 | 4.6464 | 4.6374 | 4.6408 | 4.6408 | 7,268 |
| 14 Dec 2023 | 4.6471 | 4.6510 | 4.6393 | 4.6498 | 4.6498 | 138,977 |
| 13 Dec 2023 | 4.6149 | 4.6201 | 4.6149 | 4.6168 | 4.6168 | 42,106 |
| 12 Dec 2023 | 4.6177 | 4.6186 | 4.6147 | 4.6147 | 4.6147 | 13,837 |
| 11 Dec 2023 | 4.6133 | 4.6147 | 4.6123 | 4.6128 | 4.6128 | 46,747 |
| 08 Dec 2023 | 4.6241 | 4.6241 | 4.6221 | 4.6226 | 4.6226 | 466,713 |
| 07 Dec 2023 | 4.6262 | 4.6268 | 4.6224 | 4.6268 | 4.6268 | 136,063 |
| 06 Dec 2023 | 4.6246 | 4.6248 | 4.6246 | 4.6248 | 4.6248 | 1,203 |
| 05 Dec 2023 | 4.6220 | 4.6227 | 4.6209 | 4.6227 | 4.6227 | 29,524 |
| 04 Dec 2023 | 4.6244 | 4.6254 | 4.6221 | 4.6221 | 4.6221 | 61,542 |
| 01 Dec 2023 | 4.6190 | 4.6214 | 4.6187 | 4.6187 | 4.6187 | 51,528 |
| 30 Nov 2023 | 4.6200 | 4.6210 | 4.6143 | 4.6183 | 4.6183 | 95,977 |
| 29 Nov 2023 | 4.6160 | 4.6185 | 4.6159 | 4.6185 | 4.6185 | 37,140 |
| 28 Nov 2023 | 4.6023 | 4.6041 | 4.6011 | 4.6016 | 4.6016 | 107,853 |
| 27 Nov 2023 | 4.5990 | 4.6013 | 4.5982 | 4.6001 | 4.6001 | 40,265 |
| 24 Nov 2023 | 4.6000 | 4.6000 | 4.5999 | 4.5999 | 4.5999 | 4,276 |
| *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.