Market data

Select a section

IShares USD Treasury Bond 7-10YR ETF USD (DIST)

(IBTM)
Sector: n/a
12,682.00p
60.00p 0.48
Last updated: 16:51:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 12,678.00p 12,694.00p 12,624.00p 12,682.00p 2,538
29/05/2025 12,561.00p 12,631.00p 12,546.00p 12,622.00p 644
28/05/2025 12,615.00p 12,633.00p 12,565.00p 12,609.00p 386
27/05/2025 12,533.00p 12,612.00p 12,520.03p 12,582.00p 265
26/05/2025 12,584.00p 12,619.20p 12,535.48p 12,546.00p 6,701
23/05/2025 12,584.00p 12,619.20p 12,535.48p 12,546.00p 6,701
22/05/2025 12,576.00p 12,613.00p 12,491.00p 12,569.50p 6,910
21/05/2025 12,518.00p 12,637.00p 12,518.00p 12,561.00p 7,607
20/05/2025 12,711.00p 12,750.00p 12,668.00p 12,691.00p 2,218
19/05/2025 12,712.00p 12,748.00p 12,596.20p 12,673.00p 1,682
16/05/2025 12,771.00p 12,841.00p 12,771.00p 12,823.00p 3,415
15/05/2025 12,752.00p 12,777.00p 12,638.00p 12,773.00p 3,562
14/05/2025 12,994.00p 13,016.00p 12,951.80p 12,963.00p 1,095
13/05/2025 13,100.00p 13,130.00p 13,020.50p 13,020.50p 2,424
12/05/2025 13,065.00p 13,167.00p 12,977.00p 13,127.00p 4,124
09/05/2025 13,161.00p 13,161.00p 13,103.81p 13,112.00p 2,811
08/05/2025 13,179.00p 13,201.00p 13,120.00p 13,139.00p 471
07/05/2025 13,087.00p 13,118.00p 13,084.00p 13,118.00p 909
06/05/2025 13,143.00p 13,156.00p 13,008.15p 13,038.00p 1,600
05/05/2025 13,186.00p 13,257.00p 13,137.12p 13,144.50p 1,348
02/05/2025 13,186.00p 13,257.00p 13,137.12p 13,144.50p 1,348
01/05/2025 13,321.00p 13,355.00p 13,236.00p 13,236.00p 2,968
30/04/2025 13,150.00p 13,253.50p 13,099.00p 13,242.50p 2,856
29/04/2025 13,111.00p 13,158.00p 13,070.00p 13,148.00p 1,143
28/04/2025 13,152.00p 13,180.00p 13,089.00p 13,094.00p 642
25/04/2025 13,091.00p 13,173.00p 13,091.00p 13,136.50p 5,872
24/04/2025 13,109.00p 13,109.00p 13,060.29p 13,097.50p 2,717
23/04/2025 13,057.00p 13,129.00p 13,039.00p 13,098.50p 2,065
22/04/2025 12,943.00p 12,997.00p 12,911.00p 12,960.00p 13,330
21/04/2025 13,188.00p 13,204.44p 13,153.75p 13,157.00p 1,062
18/04/2025 13,188.00p 13,204.44p 13,153.75p 13,157.00p 1,062
17/04/2025 13,188.00p 13,204.44p 13,153.75p 13,157.00p 1,062
16/04/2025 13,067.00p 13,191.00p 13,067.00p 13,161.50p 3,133
15/04/2025 13,146.00p 13,146.00p 13,083.99p 13,128.00p 645
14/04/2025 13,106.00p 13,162.00p 13,008.00p 13,117.50p 2,426
11/04/2025 13,254.00p 13,327.00p 13,059.55p 13,123.00p 3,821
10/04/2025 13,490.00p 13,558.00p 13,400.00p 13,400.00p 8,515
09/04/2025 13,478.00p 13,601.03p 13,434.00p 13,533.00p 12,441
08/04/2025 13,783.00p 13,809.00p 13,588.00p 13,741.00p 4,800
07/04/2025 13,864.00p 14,051.75p 13,727.81p 13,841.00p 9,946
04/04/2025 13,640.00p 13,912.00p 13,639.00p 13,797.00p 3,671
03/04/2025 13,516.00p 13,535.00p 13,400.00p 13,513.00p 5,642
02/04/2025 13,561.00p 13,603.00p 13,520.00p 13,520.00p 744
01/04/2025 13,549.00p 13,625.00p 13,530.00p 13,582.50p 2,306
31/03/2025 13,521.00p 13,545.00p 13,488.70p 13,522.50p 2,764
28/03/2025 13,407.00p 13,461.60p 13,374.81p 13,453.00p 1,413
27/03/2025 13,400.00p 13,415.00p 13,167.00p 13,340.00p 10,548
26/03/2025 13,409.00p 13,471.00p 13,409.00p 13,427.00p 3,841
25/03/2025 13,394.00p 13,410.00p 13,338.00p 13,404.00p 8,142
24/03/2025 13,419.00p 13,437.00p 13,390.00p 13,427.50p 5,635
21/03/2025 13,478.00p 13,532.00p 13,459.00p 13,495.50p 2,103
20/03/2025 13,439.00p 13,520.00p 13,412.00p 13,446.00p 1,737
19/03/2025 13,386.00p 13,393.00p 13,356.00p 13,356.00p 4,216
18/03/2025 13,357.00p 13,359.26p 13,309.47p 13,343.50p 2,139
17/03/2025 13,417.00p 13,417.00p 13,345.00p 13,380.00p 972
14/03/2025 13,420.00p 13,444.00p 13,374.00p 13,427.50p 2,143
13/03/2025 13,358.00p 13,398.00p 13,343.51p 13,385.00p 7,260
12/03/2025 13,412.00p 13,441.00p 13,329.70p 13,330.00p 5,458
11/03/2025 13,557.00p 13,557.00p 13,416.00p 13,435.50p 6,831
10/03/2025 13,453.00p 13,508.00p 13,439.00p 13,507.00p 25,576
07/03/2025 13,394.00p 13,520.00p 13,392.00p 13,463.00p 5,683
06/03/2025 13,362.00p 13,466.00p 13,362.00p 13,386.00p 5,556
05/03/2025 13,551.00p 13,597.00p 13,485.00p 13,517.00p 7,129
04/03/2025 13,759.00p 13,817.00p 13,716.00p 13,780.00p 7,182
03/03/2025 13,795.00p 13,816.01p 13,681.00p 13,720.00p 20,083
28/02/2025 13,790.00p 13,816.48p 13,752.00p 13,810.00p 2,055
27/02/2025 13,651.00p 13,714.00p 13,629.96p 13,714.00p 4,794
26/02/2025 13,660.00p 13,667.00p 13,608.52p 13,623.00p 2,746
25/02/2025 13,683.00p 13,683.00p 13,618.96p 13,660.50p 3,163
24/02/2025 13,515.00p 13,604.00p 13,515.00p 13,573.00p 3,234
21/02/2025 13,469.00p 13,524.00p 13,454.31p 13,515.00p 1,441
20/02/2025 13,491.00p 13,529.00p 13,478.10p 13,485.00p 5,365
19/02/2025 13,446.00p 13,495.00p 13,432.48p 13,488.00p 2,740
18/02/2025 13,465.00p 13,514.00p 13,464.00p 13,477.00p 5,330
17/02/2025 13,501.00p 13,550.00p 13,501.00p 13,508.00p 985
14/02/2025 13,514.00p 13,551.00p 13,477.00p 13,551.00p 3,988
13/02/2025 13,512.00p 13,571.00p 13,511.00p 13,536.00p 995
12/02/2025 13,628.00p 13,642.35p 13,537.00p 13,568.50p 3,549
11/02/2025 13,702.00p 13,786.00p 13,665.00p 13,667.50p 1,581
10/02/2025 13,705.00p 13,774.46p 13,695.72p 13,754.50p 4,493
07/02/2025 13,696.00p 13,728.00p 13,621.45p 13,724.50p 7,418
06/02/2025 13,716.00p 13,775.00p 13,693.00p 13,660.00p 4,056
05/02/2025 13,589.00p 13,676.00p 13,589.00p 13,660.00p 1,536
04/02/2025 13,638.00p 13,638.00p 13,572.74p 13,674.00p 3,129
03/02/2025 13,717.00p 13,843.00p 13,648.50p 13,674.00p 6,045
31/01/2025 13,623.00p 13,712.83p 13,623.00p 13,652.00p 5,061
30/01/2025 13,574.00p 13,675.00p 13,574.00p 13,605.00p 1,729
29/01/2025 13,650.00p 13,681.00p 13,626.00p 13,627.50p 3,327
28/01/2025 13,613.00p 13,620.00p 13,580.00p 13,599.00p 969
27/01/2025 13,596.00p 13,625.00p 13,533.00p 13,574.00p 9,811
24/01/2025 13,607.00p 13,607.00p 13,495.00p 13,495.00p 5,722
23/01/2025 13,685.00p 13,719.00p 13,618.00p 13,618.00p 3,766
22/01/2025 13,705.00p 13,713.00p 13,656.00p 13,680.00p 544
21/01/2025 13,751.00p 13,791.00p 13,704.00p 13,704.00p 6,486
20/01/2025 13,760.00p 13,808.55p 13,692.00p 13,713.00p 3,636
17/01/2025 13,848.00p 13,863.24p 13,803.00p 13,807.00p 7,518
16/01/2025 13,742.00p 13,768.19p 13,725.09p 13,694.50p 1,302
15/01/2025 13,588.00p 13,694.50p 13,588.00p 13,694.50p 358
14/01/2025 13,649.00p 13,676.00p 13,592.00p 13,622.00p 19,801
13/01/2025 13,663.00p 13,730.44p 13,650.00p 13,650.00p 3,147
10/01/2025 13,629.00p 13,649.00p 13,572.00p 13,649.00p 5,119
09/01/2025 13,719.00p 13,802.00p 13,596.25p 13,664.00p 6,508
08/01/2025 13,434.00p 13,567.00p 13,418.75p 13,546.50p 4,029
07/01/2025 13,395.00p 13,413.00p 13,362.00p 13,390.00p 5,636
06/01/2025 13,499.00p 13,504.00p 13,413.75p 13,418.50p 6,487
03/01/2025 13,646.00p 13,691.00p 13,570.00p 13,570.00p 3,347
02/01/2025 13,458.00p 13,642.00p 13,455.00p 13,621.00p 3,482
01/01/2025 13,392.00p 13,490.00p 13,392.00p 13,466.00p 824
31/12/2024 13,392.00p 13,490.00p 13,392.00p 13,466.00p 824
30/12/2024 13,368.00p 13,478.72p 13,329.54p 13,474.00p 569
27/12/2024 13,425.00p 13,449.00p 13,348.00p 13,348.00p 5,263
26/12/2024 13,464.00p 13,464.00p 13,338.00p 13,382.00p 199
25/12/2024 13,464.00p 13,464.00p 13,338.00p 13,382.00p 199
24/12/2024 13,464.00p 13,464.00p 13,338.00p 13,382.00p 199
23/12/2024 13,412.00p 13,459.00p 13,402.50p 13,443.00p 1,277
20/12/2024 13,532.00p 13,532.00p 13,424.00p 13,424.00p 1,432
19/12/2024 13,349.00p 13,427.00p 13,304.68p 13,412.00p 2,700
18/12/2024 13,394.00p 13,419.00p 13,348.00p 13,402.50p 2,824
17/12/2024 13,391.00p 13,410.00p 13,356.00p 13,398.00p 1,545
16/12/2024 13,488.00p 13,502.00p 13,383.00p 13,383.00p 975
13/12/2024 13,532.00p 13,545.45p 13,493.00p 13,496.00p 1,854
12/12/2024 13,492.00p 13,514.00p 13,421.00p 13,490.00p 16,687
11/12/2024 13,509.00p 13,511.70p 13,478.00p 13,478.00p 5,760
10/12/2024 13,521.00p 13,521.00p 13,480.00p 13,490.50p 6,793
09/12/2024 13,540.00p 13,556.00p 13,474.00p 13,497.00p 9,792
06/12/2024 13,526.00p 13,580.00p 13,495.55p 13,545.00p 281
05/12/2024 13,534.00p 13,542.00p 13,474.00p 13,499.50p 5,361
04/12/2024 13,507.00p 13,581.11p 13,506.60p 13,538.00p 5,964
03/12/2024 13,586.00p 13,614.50p 13,560.98p 13,584.00p 4,476
02/12/2024 13,582.00p 13,628.00p 13,519.00p 13,626.00p 5,754

Market data

Select a section