Market data

Select a section

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

(IBTM)
Sector: n/a
13,807.00p
49.50p 0.36
Last updated: 17:12:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
29/11/2024 13,496.00p 13,572.55p 13,496.00p 13,538.00p 821
28/11/2024 13,596.00p 13,596.00p 13,476.00p 13,531.50p 4,449
27/11/2024 13,600.00p 13,618.00p 13,523.00p 13,523.00p 1,963
26/11/2024 13,598.00p 13,611.00p 13,566.62p 13,595.00p 5,509
25/11/2024 13,533.00p 13,607.03p 13,520.87p 13,600.00p 4,851
22/11/2024 13,450.00p 13,579.81p 13,450.00p 13,440.50p 1,883
21/11/2024 13,451.00p 13,451.00p 13,384.00p 13,440.50p 6,071
20/11/2024 13,345.00p 13,422.00p 13,320.00p 13,422.00p 580
19/11/2024 13,387.00p 13,468.43p 13,387.00p 13,350.50p 331
18/11/2024 13,355.00p 13,385.00p 13,342.00p 13,350.50p 3,779
15/11/2024 13,354.00p 13,389.75p 13,309.00p 13,298.00p 3,119
14/11/2024 13,276.00p 13,353.47p 13,234.00p 13,298.00p 1,231
13/11/2024 13,539.00p 13,595.70p 13,525.50p 13,559.00p 1,573
12/11/2024 13,527.00p 13,550.50p 13,486.48p 13,550.50p 13,075
11/11/2024 13,456.00p 13,487.00p 13,448.70p 13,472.50p 709
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

Market data

Select a section