Market data

Select a section

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

(IBTM)
Sector: n/a
13,464.50p
119.00p 0.89
Last updated: 16:49:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 13,422.00p 13,479.22p 13,394.00p 13,464.50p 5,222
07/11/2024 13,413.00p 13,413.00p 13,307.00p 13,345.50p 5,305
06/11/2024 13,455.00p 13,478.00p 13,349.00p 13,355.50p 6,201
05/11/2024 13,406.00p 13,407.00p 13,302.35p 13,310.50p 7,797
04/11/2024 13,384.00p 13,437.21p 13,384.00p 13,424.50p 1,291
01/11/2024 13,474.00p 13,544.00p 13,380.00p 13,390.50p 9,027
31/10/2024 13,423.00p 13,523.00p 13,382.00p 13,523.00p 4,780
30/10/2024 13,440.00p 13,492.27p 13,400.00p 13,356.50p 8,680
29/10/2024 13,435.00p 13,440.00p 13,349.70p 13,356.50p 1,466
28/10/2024 13,417.00p 13,498.00p 13,402.00p 13,407.00p 4,055
25/10/2024 13,493.00p 13,553.00p 13,476.00p 13,494.50p 4,773
24/10/2024 13,548.00p 13,548.00p 13,463.02p 13,502.00p 1,672
23/10/2024 13,493.00p 13,502.00p 13,452.84p 13,502.00p 1,952
22/10/2024 13,470.00p 13,546.00p 13,450.00p 13,488.00p 6,600
21/10/2024 13,542.00p 13,571.00p 13,501.00p 13,516.50p 4,551
18/10/2024 13,501.00p 13,553.00p 13,492.02p 13,549.50p 3,563
17/10/2024 13,654.00p 13,655.00p 13,557.75p 13,564.50p 1,343
16/10/2024 13,675.00p 13,675.00p 13,608.00p 13,655.00p 10,665
15/10/2024 13,509.00p 13,534.00p 13,489.50p 13,510.00p 516
14/10/2024 13,478.00p 13,503.00p 13,451.65p 13,498.00p 1,154
11/10/2024 13,513.00p 13,540.00p 13,472.00p 13,498.00p 535
10/10/2024 13,510.00p 13,548.00p 13,482.00p 13,526.50p 4,379
09/10/2024 13,558.00p 13,572.00p 13,507.00p 13,507.00p 2,022
08/10/2024 13,552.00p 13,568.00p 13,471.00p 13,526.00p 4,235
07/10/2024 13,511.00p 13,569.34p 13,511.00p 13,577.00p 4,481
04/10/2024 13,669.00p 13,669.00p 13,559.71p 13,577.00p 3,127
03/10/2024 13,689.00p 13,727.00p 13,668.00p 13,708.00p 5,338
02/10/2024 13,616.00p 13,616.00p 13,547.00p 13,570.50p 3,114
01/10/2024 13,462.00p 13,638.20p 13,461.45p 13,629.00p 2,516
30/09/2024 13,466.00p 13,489.00p 13,431.43p 13,442.00p 4,365
27/09/2024 13,475.00p 13,498.35p 13,435.00p 13,458.50p 3,915
26/09/2024 13,493.00p 13,508.00p 13,411.50p 13,411.50p 4,392
25/09/2024 13,501.00p 13,506.54p 13,447.00p 13,484.00p 14,631
24/09/2024 13,483.00p 13,520.10p 13,450.45p 13,499.00p 1,042
23/09/2024 13,537.00p 13,618.00p 13,478.00p 13,487.00p 5,679
20/09/2024 13,589.00p 13,604.29p 13,563.00p 13,585.50p 1,607
19/09/2024 13,668.00p 13,675.00p 13,601.44p 13,607.00p 15,881
18/09/2024 13,798.00p 13,798.00p 13,693.00p 13,710.00p 3,398
17/09/2024 13,772.00p 13,802.00p 13,760.00p 13,788.00p 2,291
16/09/2024 13,801.00p 13,812.00p 13,743.00p 13,773.50p 4,119
13/09/2024 13,850.00p 13,850.00p 13,790.00p 13,853.00p 685
12/09/2024 13,919.00p 13,919.00p 13,841.45p 13,952.00p 2,226
11/09/2024 13,897.00p 13,978.32p 13,876.00p 13,878.00p 1,353
10/09/2024 13,807.00p 13,878.00p 13,776.00p 13,878.00p 882
09/09/2024 13,747.00p 13,821.00p 13,741.00p 13,821.00p 2,309
06/09/2024 13,724.00p 13,792.00p 13,680.93p 13,782.00p 4,320
05/09/2024 13,674.00p 13,705.00p 13,655.83p 13,680.00p 4,886
04/09/2024 13,652.00p 13,668.25p 13,619.00p 13,647.50p 222
03/09/2024 13,573.00p 13,658.00p 13,534.00p 13,640.00p 56,359
02/09/2024 13,533.00p 13,533.00p 13,493.80p 13,565.00p 4,136
30/08/2024 13,557.00p 13,582.00p 13,523.00p 13,565.00p 371
29/08/2024 13,531.00p 13,575.42p 13,502.00p 13,534.00p 10,470
28/08/2024 13,525.00p 13,548.00p 13,489.00p 13,548.00p 808
27/08/2024 13,530.00p 13,541.00p 13,469.33p 13,488.50p 1,052
26/08/2024 13,689.00p 13,689.00p 13,598.00p 13,608.50p 7,067
23/08/2024 13,689.00p 13,689.00p 13,598.00p 13,608.50p 7,067
22/08/2024 13,689.00p 13,689.00p 13,598.00p 13,608.50p 7,067
21/08/2024 13,704.00p 13,737.00p 13,679.00p 13,685.50p 5,752
20/08/2024 13,689.00p 13,706.00p 13,665.00p 13,705.00p 5,360
19/08/2024 13,737.00p 13,737.00p 13,698.00p 13,737.00p 770
16/08/2024 13,798.00p 13,798.00p 13,737.00p 13,737.00p 1,461
15/08/2024 13,870.00p 13,903.00p 13,752.00p 13,764.00p 4,628
14/08/2024 13,895.00p 13,905.00p 13,857.18p 13,905.00p 3,554
13/08/2024 13,866.00p 13,901.00p 13,839.31p 13,874.00p 151
12/08/2024 13,850.00p 13,863.00p 13,821.67p 13,857.00p 1,267
09/08/2024 13,836.00p 13,896.00p 13,810.00p 13,861.00p 839
08/08/2024 13,925.00p 13,988.00p 13,830.00p 13,847.50p 2,735
07/08/2024 13,936.00p 13,973.00p 13,879.60p 13,888.00p 3,212
06/08/2024 13,885.00p 14,062.00p 13,885.00p 14,002.00p 732
05/08/2024 14,087.00p 14,141.60p 13,992.86p 14,001.50p 10,261
02/08/2024 13,808.00p 13,989.91p 13,805.00p 13,940.00p 2,384
01/08/2024 13,701.00p 13,793.00p 13,673.00p 13,781.00p 505
31/07/2024 13,568.00p 13,607.00p 13,552.00p 13,592.50p 2,369
30/07/2024 13,507.00p 13,540.00p 13,489.78p 13,537.50p 3,374
29/07/2024 13,479.00p 13,556.00p 13,479.00p 13,504.00p 3,630
26/07/2024 13,439.00p 13,483.00p 13,406.00p 13,426.00p 918
25/07/2024 13,402.00p 13,456.00p 13,382.00p 13,426.00p 870
24/07/2024 13,411.00p 13,411.00p 13,364.00p 13,386.00p 1,815
23/07/2024 13,364.00p 13,381.00p 13,344.25p 13,377.00p 163
22/07/2024 13,363.00p 13,387.00p 13,354.00p 13,354.00p 929
19/07/2024 13,405.00p 13,405.00p 13,353.00p 13,372.00p 404
18/07/2024 13,408.00p 13,408.00p 13,328.00p 13,372.00p 107,283
17/07/2024 13,356.00p 13,356.00p 13,290.39p 13,323.00p 118
16/07/2024 13,332.00p 13,367.00p 13,332.00p 13,355.50p 1,530
15/07/2024 13,320.00p 13,331.00p 13,254.00p 13,304.50p 6,307
12/07/2024 13,390.00p 13,390.00p 13,309.54p 13,321.00p 1,472
11/07/2024 13,374.00p 13,410.00p 13,338.00p 13,407.00p 2,386
10/07/2024 13,426.00p 13,427.00p 13,362.00p 13,363.00p 445
09/07/2024 13,388.00p 13,404.00p 13,387.00p 13,390.00p 566
08/07/2024 13,426.00p 13,426.00p 13,350.00p 13,372.00p 971
05/07/2024 13,303.00p 13,409.50p 13,303.00p 13,409.50p 883
04/07/2024 13,445.00p 13,463.64p 13,358.00p 13,358.00p 40
03/07/2024 13,362.00p 13,377.60p 13,347.00p 13,373.00p 596
02/07/2024 13,403.00p 13,433.09p 13,373.00p 13,373.00p 438
01/07/2024 13,385.00p 13,425.00p 13,353.65p 13,381.00p 405
28/06/2024 13,555.00p 13,581.00p 13,512.89p 13,517.00p 563
27/06/2024 13,520.00p 13,544.00p 13,493.35p 13,541.00p 1,270
26/06/2024 13,511.00p 13,544.00p 13,511.00p 13,536.00p 363
25/06/2024 13,553.00p 13,570.00p 13,513.00p 13,533.00p 2,534
24/06/2024 13,565.00p 13,576.00p 13,501.00p 13,501.00p 1,090
21/06/2024 13,577.00p 13,603.00p 13,564.01p 13,568.00p 840
20/06/2024 13,490.00p 13,558.00p 13,490.00p 13,520.50p 3,168
19/06/2024 13,538.00p 13,538.00p 13,486.98p 13,502.50p 2,254
18/06/2024 13,460.00p 13,530.00p 13,460.00p 13,530.00p 1,903
17/06/2024 13,526.00p 13,564.63p 13,483.00p 13,483.00p 381
14/06/2024 13,494.00p 13,586.00p 13,455.00p 13,550.00p 344
13/06/2024 13,359.00p 13,436.00p 13,341.00p 13,429.00p 2,522
12/06/2024 13,319.00p 13,346.00p 13,287.00p 13,346.00p 339
11/06/2024 13,292.00p 13,292.00p 13,262.00p 13,276.50p 3,193
10/06/2024 13,262.00p 13,300.00p 13,256.00p 13,262.00p 1,197
07/06/2024 13,355.00p 13,358.00p 13,280.00p 13,304.50p 2,167
06/06/2024 13,353.00p 13,364.00p 13,342.00p 13,358.50p 1,241
05/06/2024 13,295.00p 13,388.80p 13,295.00p 13,362.00p 878
04/06/2024 13,290.00p 13,324.00p 13,205.00p 13,298.00p 1,445
03/06/2024 13,196.00p 13,255.00p 13,196.00p 13,230.50p 1,699
31/05/2024 13,174.00p 13,206.50p 13,146.24p 13,206.50p 1,527
30/05/2024 13,142.00p 13,156.00p 13,123.00p 13,143.50p 226
29/05/2024 13,110.00p 13,120.00p 13,085.00p 13,105.00p 6,127
28/05/2024 13,194.00p 13,204.00p 13,149.00p 13,149.00p 3,617
27/05/2024 13,247.00p 13,258.00p 13,187.35p 13,195.00p 1,144
24/05/2024 13,247.00p 13,258.00p 13,187.35p 13,195.00p 1,144
23/05/2024 13,240.00p 13,295.00p 13,211.00p 13,212.00p 632
22/05/2024 13,220.00p 13,271.00p 13,216.00p 13,259.00p 582
21/05/2024 13,265.00p 13,299.00p 13,261.00p 13,285.00p 1,616
20/05/2024 13,299.00p 13,306.00p 13,259.46p 13,261.50p 5,887
17/05/2024 13,386.00p 13,386.00p 13,306.00p 13,306.00p 1,535
16/05/2024 13,473.00p 13,478.00p 13,371.50p 13,371.50p 1,110
15/05/2024 13,644.00p 13,656.00p 13,616.82p 13,627.00p 645
14/05/2024 13,632.00p 13,670.00p 13,605.00p 13,608.00p 958
13/05/2024 13,661.00p 13,661.00p 13,617.00p 13,621.50p 1,217
10/05/2024 13,677.00p 13,687.00p 13,647.00p 13,656.00p 239

Market data

Select a section