iShares $ Tr Bnd 1-3Yr UCITS ETF USD (Acc)

(IBTA)
Sector: n/a
$5.59
$0.00 0.06
Last updated: 12:12:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.59 $5.59 $5.58 $5.59 892,471
21/11/2024 $5.60 $5.60 $5.59 $5.59 1,261,851
20/11/2024 $5.59 $5.59 $5.58 $5.59 664,573
19/11/2024 $5.59 $5.60 $5.58 $5.58 338,745
18/11/2024 $5.58 $5.59 $5.58 $5.58 2,689,303
15/11/2024 $5.59 $5.59 $5.58 $5.58 9,661,243
14/11/2024 $5.59 $5.59 $5.58 $5.58 672,580
13/11/2024 $5.58 $5.59 $5.57 $5.58 1,029,357
12/11/2024 $5.58 $5.58 $5.58 $5.58 1,112,907
11/11/2024 $5.59 $5.59 $5.58 $5.59 570,046
08/11/2024 $5.60 $5.60 $5.59 $5.59 5,076,270
07/11/2024 $5.58 $5.59 $5.58 $5.59 1,201,801
06/11/2024 $5.58 $5.59 $5.57 $5.58 1,259,855
05/11/2024 $5.59 $5.59 $5.58 $5.58 2,161,953
04/11/2024 $5.59 $5.60 $5.59 $5.59 1,930,783
01/11/2024 $5.59 $5.60 $5.58 $5.58 6,189,228
31/10/2024 $5.59 $5.59 $5.58 $5.59 1,505,316
30/10/2024 $5.59 $5.60 $5.59 $5.59 989,202
29/10/2024 $5.59 $5.59 $5.59 $5.59 2,041,832
28/10/2024 $5.60 $5.60 $5.59 $5.59 2,126,990
25/10/2024 $5.60 $5.60 $5.59 $5.60 960,962
24/10/2024 $5.59 $5.60 $5.59 $5.59 1,165,080
23/10/2024 $5.59 $5.59 $5.59 $5.59 1,076,537
22/10/2024 $5.59 $5.60 $5.59 $5.59 447,198
21/10/2024 $5.60 $5.61 $5.59 $5.59 454,503
18/10/2024 $5.60 $5.60 $5.60 $5.60 915,752
17/10/2024 $5.61 $5.61 $5.60 $5.60 764,175
16/10/2024 $5.60 $5.61 $5.60 $5.61 706,317
15/10/2024 $5.60 $5.61 $5.60 $5.60 1,457,697
14/10/2024 $5.60 $5.72 $5.59 $5.60 2,389,756
11/10/2024 $5.60 $5.60 $5.59 $5.60 3,283,867
10/10/2024 $5.59 $5.60 $5.59 $5.60 1,240,245
09/10/2024 $5.60 $5.60 $5.59 $5.59 1,086,853
08/10/2024 $5.59 $5.60 $5.59 $5.59 1,417,183
07/10/2024 $5.59 $5.60 $5.59 $5.59 3,172,125
04/10/2024 $5.62 $5.62 $5.60 $5.60 862,701
03/10/2024 $5.63 $5.63 $5.62 $5.62 837,583
02/10/2024 $5.63 $5.63 $5.62 $5.62 1,063,537
01/10/2024 $5.63 $5.63 $5.62 $5.63 1,544,204
30/09/2024 $5.63 $5.63 $5.62 $5.62 779,615
27/09/2024 $5.62 $5.63 $5.62 $5.62 994,997
26/09/2024 $5.63 $5.64 $5.62 $5.63 1,650,419
25/09/2024 $5.63 $5.63 $5.63 $5.63 1,025,089
24/09/2024 $5.63 $5.63 $5.62 $5.63 1,280,328
23/09/2024 $5.63 $5.72 $5.62 $5.62 1,348,799
20/09/2024 $5.62 $5.63 $5.62 $5.62 5,303,519
19/09/2024 $5.63 $5.63 $5.62 $5.62 2,579,006
18/09/2024 $5.62 $5.62 $5.61 $5.62 857,282
17/09/2024 $5.63 $5.63 $5.62 $5.62 1,260,924
16/09/2024 $5.62 $5.63 $5.62 $5.63 1,019,916
13/09/2024 $5.62 $5.62 $5.62 $5.61 873,290
12/09/2024 $5.61 $5.62 $5.61 $5.62 1,048,547
11/09/2024 $5.62 $5.62 $5.61 $5.61 6,663,050
10/09/2024 $5.61 $5.62 $5.61 $5.61 925,091
09/09/2024 $5.61 $5.66 $5.60 $5.61 1,075,679
06/09/2024 $5.60 $5.61 $5.60 $5.61 809,805
05/09/2024 $5.60 $5.61 $5.60 $5.60 1,691,947
04/09/2024 $5.59 $5.60 $5.59 $5.60 1,183,479
03/09/2024 $5.57 $5.59 $5.57 $5.58 3,009,779
02/09/2024 $5.58 $5.58 $5.58 $5.58 1,019,169
30/08/2024 $5.58 $5.59 $5.58 $5.58 3,072,623
29/08/2024 $5.59 $5.59 $5.58 $5.58 4,260,357
28/08/2024 $5.58 $5.59 $5.58 $5.59 1,512,280
27/08/2024 $5.58 $5.58 $5.57 $5.58 1,542,384
26/08/2024 $5.58 $5.59 $5.57 $5.57 1,270,361
23/08/2024 $5.58 $5.59 $5.57 $5.57 1,270,361
22/08/2024 $5.58 $5.59 $5.57 $5.57 1,270,361
21/08/2024 $5.57 $5.59 $5.56 $5.57 883,972
20/08/2024 $5.56 $5.57 $5.56 $5.57 489,311
19/08/2024 $5.56 $5.56 $5.56 $5.56 899,211
16/08/2024 $5.56 $5.56 $5.55 $5.56 1,706,283
15/08/2024 $5.57 $5.57 $5.55 $5.55 1,526,577
14/08/2024 $5.57 $5.58 $5.56 $5.57 916,634
13/08/2024 $5.56 $5.57 $5.56 $5.57 558,108
12/08/2024 $5.55 $5.56 $5.55 $5.56 505,997
09/08/2024 $5.56 $5.56 $5.55 $5.56 4,968,508
08/08/2024 $5.56 $5.62 $5.55 $5.56 1,393,728
07/08/2024 $5.56 $5.56 $5.55 $5.55 699,649
06/08/2024 $5.56 $5.57 $5.56 $5.56 1,629,422
05/08/2024 $5.58 $5.59 $5.57 $5.57 1,514,007
02/08/2024 $5.54 $5.57 $5.54 $5.57 1,828,093
01/08/2024 $5.53 $5.54 $5.53 $5.54 1,049,567
31/07/2024 $5.52 $5.52 $5.52 $5.52 697,245
30/07/2024 $5.51 $5.52 $5.51 $5.51 2,292,437
29/07/2024 $5.51 $5.52 $5.51 $5.51 1,078,024
26/07/2024 $5.50 $5.52 $5.50 $5.51 2,000,230
25/07/2024 $5.51 $5.52 $5.51 $5.51 2,401,898
24/07/2024 $5.51 $5.51 $5.50 $5.51 453,776
23/07/2024 $5.50 $5.51 $5.50 $5.50 12,448,073
22/07/2024 $5.50 $5.50 $5.50 $5.50 939,032
19/07/2024 $5.50 $5.50 $5.50 $5.50 13,751,044
18/07/2024 $5.51 $5.51 $5.50 $5.51 462,376
17/07/2024 $5.49 $5.50 $5.49 $5.50 981,481
16/07/2024 $5.50 $5.51 $5.50 $5.50 723,689
15/07/2024 $5.50 $5.51 $5.50 $5.50 639,408
12/07/2024 $5.50 $5.50 $5.49 $5.50 566,600
11/07/2024 $5.48 $5.50 $5.48 $5.50 3,340,251
10/07/2024 $5.48 $5.48 $5.48 $5.48 1,446,522
09/07/2024 $5.48 $5.48 $5.48 $5.48 1,219,758
08/07/2024 $5.48 $5.49 $5.48 $5.48 1,340,835
05/07/2024 $5.47 $5.48 $5.46 $5.48 1,469,604
04/07/2024 $5.47 $5.48 $5.47 $5.47 194,351
03/07/2024 $5.48 $5.48 $5.46 $5.47 774,093
02/07/2024 $5.46 $5.47 $5.46 $5.47 729,662
01/07/2024 $5.47 $5.47 $5.46 $5.46 560,204
28/06/2024 $5.46 $5.48 $5.46 $5.47 730,085
27/06/2024 $5.46 $5.47 $5.46 $5.47 440,699
26/06/2024 $5.46 $5.46 $5.46 $5.46 603,908
25/06/2024 $5.46 $5.47 $5.46 $5.46 591,195
24/06/2024 $5.46 $5.46 $5.46 $5.46 611,419
21/06/2024 $5.46 $5.47 $5.46 $5.46 5,058,786
20/06/2024 $5.46 $5.46 $5.46 $5.46 582,322
19/06/2024 $5.46 $5.46 $5.46 $5.46 191,473
18/06/2024 $5.45 $5.46 $5.45 $5.46 842,906
17/06/2024 $5.46 $5.46 $5.45 $5.45 291,000
14/06/2024 $5.46 $5.46 $5.46 $5.45 815,181
13/06/2024 $5.46 $5.47 $5.45 $5.46 688,835
12/06/2024 $5.44 $5.46 $5.44 $5.46 2,914,037
11/06/2024 $5.44 $5.44 $5.44 $5.44 697,548
10/06/2024 $5.44 $5.44 $5.44 $5.44 1,349,986
07/06/2024 $5.45 $5.45 $5.44 $5.44 3,708,550
06/06/2024 $5.45 $5.45 $5.45 $5.45 2,850,547
05/06/2024 $5.45 $5.45 $5.44 $5.44 649,593
04/06/2024 $5.44 $5.45 $5.44 $5.44 1,724,270
03/06/2024 $5.43 $5.44 $5.43 $5.44 1,378,613
31/05/2024 $5.42 $5.43 $5.42 $5.43 562,311
30/05/2024 $5.42 $5.43 $5.42 $5.43 1,210,144
29/05/2024 $5.42 $5.42 $5.42 $5.42 1,285,538
28/05/2024 $5.43 $5.43 $5.42 $5.43 2,386,594
27/05/2024 $5.43 $5.43 $5.42 $5.42 26,500