Market data

Select a section

IShares $Tres.Bd1-3YR Ucits ETF USD Dist

(IBTS)
Sector: n/a
9,537.00p
33.00p 0.35
Last updated: 13:18:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 9,453.00p 9,504.00p 9,453.00p 9,504.00p 3,437
16/06/2025 9,430.00p 9,446.00p 9,418.00p 9,435.50p 4,034
13/06/2025 9,494.00p 9,494.00p 9,434.50p 9,434.50p 1,669
12/06/2025 9,480.00p 9,480.00p 9,427.00p 9,445.00p 3,857
11/06/2025 9,516.00p 9,516.00p 9,459.00p 9,459.00p 3,764
10/06/2025 9,509.00p 9,518.00p 9,463.00p 9,480.50p 2,494
09/06/2025 9,431.00p 9,461.26p 9,431.00p 9,447.50p 3,023
06/06/2025 9,472.00p 9,483.00p 9,453.16p 9,464.50p 7,965
05/06/2025 9,466.00p 9,477.00p 9,434.03p 9,436.00p 1,970
04/06/2025 9,463.00p 9,478.00p 9,449.00p 9,452.00p 2,865
03/06/2025 9,463.00p 9,501.00p 9,463.00p 9,475.00p 5,820
02/06/2025 9,468.00p 9,481.00p 9,455.00p 9,457.00p 7,652
30/05/2025 9,515.00p 9,555.00p 9,498.96p 9,516.00p 16,285
29/05/2025 9,496.00p 9,506.00p 9,483.00p 9,496.00p 25,897
28/05/2025 9,503.00p 9,509.00p 9,481.00p 9,509.00p 1,797
27/05/2025 9,438.00p 9,469.50p 9,436.09p 9,469.50p 2,690
26/05/2025 9,512.00p 9,520.00p 9,469.06p 9,481.50p 3,643
23/05/2025 9,512.00p 9,520.00p 9,469.06p 9,481.50p 3,643
22/05/2025 9,539.00p 9,548.00p 9,526.96p 9,527.00p 340
21/05/2025 9,488.00p 9,546.26p 9,488.00p 9,508.00p 633
20/05/2025 9,575.00p 9,588.20p 9,551.58p 9,573.00p 4,035
19/05/2025 9,605.00p 9,605.00p 9,535.00p 9,564.50p 4,570
16/05/2025 9,612.00p 9,644.00p 9,602.00p 9,638.00p 6,060
15/05/2025 9,621.00p 9,629.00p 9,599.00p 9,629.00p 5,270
14/05/2025 9,612.00p 9,612.00p 9,568.00p 9,596.00p 4,334
13/05/2025 9,672.00p 9,681.00p 9,617.50p 9,623.00p 1,922
12/05/2025 9,633.00p 9,715.00p 9,633.00p 9,679.00p 86,150
09/05/2025 9,672.00p 9,672.00p 9,619.64p 9,628.50p 8,844
08/05/2025 9,639.00p 9,653.00p 9,603.00p 9,629.00p 4,507
07/05/2025 9,593.00p 9,608.00p 9,580.00p 9,598.00p 1,443
06/05/2025 9,615.00p 9,632.00p 9,561.00p 9,582.50p 3,610
05/05/2025 9,627.00p 9,655.00p 9,611.00p 9,632.00p 3,323
02/05/2025 9,627.00p 9,655.00p 9,611.00p 9,632.00p 3,323
01/05/2025 9,686.00p 9,690.00p 9,638.00p 9,659.00p 5,702
30/04/2025 9,583.00p 9,651.25p 9,583.00p 9,638.00p 6,333
29/04/2025 9,568.00p 9,585.25p 9,554.00p 9,571.00p 1,992
28/04/2025 9,639.00p 9,639.00p 9,568.00p 9,569.00p 7,172
25/04/2025 9,623.00p 9,623.00p 9,605.42p 9,618.00p 2,846
24/04/2025 9,641.00p 9,641.00p 9,601.00p 9,615.00p 3,380
23/04/2025 9,603.00p 9,639.00p 9,590.00p 9,639.00p 5,608
22/04/2025 9,556.00p 9,582.00p 9,550.00p 9,558.00p 6,238
21/04/2025 9,674.00p 9,677.35p 9,645.75p 9,654.50p 6,130
18/04/2025 9,674.00p 9,677.35p 9,645.75p 9,654.50p 6,130
17/04/2025 9,674.00p 9,677.35p 9,645.75p 9,654.50p 6,130
16/04/2025 9,655.00p 9,664.50p 9,625.00p 9,664.50p 16,692
15/04/2025 9,682.00p 9,682.02p 9,641.34p 9,655.00p 4,713
14/04/2025 9,674.00p 9,718.10p 9,667.00p 9,688.00p 14,015
11/04/2025 9,798.00p 9,801.91p 9,731.00p 9,768.50p 12,415
10/04/2025 9,905.00p 9,939.00p 9,854.00p 9,868.00p 17,990
09/04/2025 9,947.00p 10,021.80p 9,946.00p 9,997.00p 22,949
08/04/2025 10,016.00p 10,051.00p 9,981.00p 10,016.00p 7,656
07/04/2025 9,951.00p 10,056.00p 9,920.00p 10,040.00p 21,063
04/04/2025 9,822.00p 9,936.00p 9,818.04p 9,904.00p 15,775
03/04/2025 9,751.00p 9,751.16p 9,684.61p 9,750.50p 8,187
02/04/2025 9,873.00p 9,884.00p 9,832.00p 9,835.00p 6,601
01/04/2025 9,873.00p 9,896.00p 9,859.00p 9,866.00p 3,518
31/03/2025 9,843.00p 9,880.00p 9,833.00p 9,878.00p 8,367
28/03/2025 9,833.00p 9,843.94p 9,817.00p 9,838.50p 1,492
27/03/2025 9,856.00p 9,859.00p 9,800.00p 9,817.00p 3,139
26/03/2025 9,840.00p 9,878.00p 9,840.00p 9,860.00p 28,234
25/03/2025 9,835.00p 9,849.00p 9,806.00p 9,814.50p 9,079
24/03/2025 9,830.00p 9,842.00p 9,805.37p 9,841.00p 14,396
21/03/2025 9,839.00p 9,875.00p 9,826.00p 9,858.50p 9,697
20/03/2025 9,810.00p 9,834.74p 9,799.65p 9,817.00p 11,550
19/03/2025 9,781.00p 9,795.61p 9,779.00p 9,781.50p 20,790
18/03/2025 9,783.00p 9,797.00p 9,768.00p 9,772.00p 6,975
17/03/2025 9,811.00p 9,826.00p 9,774.98p 9,781.00p 8,775
14/03/2025 9,832.00p 9,843.00p 9,813.00p 9,834.50p 28,069
13/03/2025 9,800.00p 9,822.17p 9,794.00p 9,813.50p 15,591
12/03/2025 10,040.00p 10,054.00p 9,990.00p 9,998.00p 11,055
11/03/2025 10,062.00p 10,081.00p 10,027.00p 10,032.00p 8,985
10/03/2025 10,053.00p 10,078.00p 10,024.00p 10,069.00p 6,800
07/03/2025 10,008.00p 10,065.00p 10,007.88p 10,054.50p 2,016
06/03/2025 10,032.00p 10,077.00p 10,032.00p 10,042.50p 684
05/03/2025 10,100.00p 10,146.00p 10,078.00p 10,082.50p 12,088
04/03/2025 10,217.00p 10,229.00p 10,186.17p 10,217.00p 5,520
03/03/2025 10,289.00p 10,296.16p 10,198.50p 10,198.50p 25,245
28/02/2025 10,295.00p 10,296.00p 10,268.00p 10,296.00p 6,976
27/02/2025 10,221.00p 10,250.00p 10,203.00p 10,249.00p 6,887
26/02/2025 10,228.00p 10,228.00p 10,180.00p 10,189.00p 9,321
25/02/2025 10,255.00p 10,257.00p 10,202.00p 10,226.00p 12,777
24/02/2025 10,195.00p 10,235.00p 10,195.00p 10,221.00p 7,930
21/02/2025 10,182.00p 10,206.00p 10,171.00p 10,200.50p 17,857
20/02/2025 10,241.00p 10,241.00p 10,199.00p 10,203.00p 5,136
19/02/2025 10,211.00p 10,243.50p 10,199.61p 10,243.50p 19,493
18/02/2025 10,202.00p 10,231.00p 10,202.00p 10,202.00p 39,849
17/02/2025 10,219.00p 10,241.48p 10,214.50p 10,214.50p 2,573
14/02/2025 10,250.00p 10,250.00p 10,197.00p 10,218.00p 16,336
13/02/2025 10,291.00p 10,324.00p 10,270.00p 10,270.00p 19,751
12/02/2025 10,336.00p 10,372.00p 10,321.00p 10,350.00p 2,527
11/02/2025 10,375.00p 10,435.00p 10,356.50p 10,356.50p 3,052
10/02/2025 10,375.00p 10,403.00p 10,361.00p 10,390.50p 4,213
07/02/2025 10,339.00p 10,374.00p 10,327.00p 10,374.00p 3,437
06/02/2025 10,319.00p 10,413.00p 10,280.00p 10,291.00p 30,916
05/02/2025 10,290.00p 10,303.00p 10,269.00p 10,308.50p 2,060
04/02/2025 10,348.00p 10,365.00p 10,307.00p 10,364.50p 8,252
03/02/2025 10,508.00p 10,564.00p 10,355.00p 10,364.50p 14,040
31/01/2025 10,339.00p 10,389.00p 10,339.00p 10,351.00p 7,264
30/01/2025 10,299.00p 10,359.00p 10,299.00p 10,323.00p 7,208
29/01/2025 10,344.00p 10,380.00p 10,329.00p 10,346.00p 4,518
28/01/2025 10,347.00p 10,356.00p 10,331.00p 10,342.00p 883
27/01/2025 10,336.00p 10,355.00p 10,280.00p 10,303.50p 1,887
24/01/2025 10,379.00p 10,379.00p 10,284.00p 10,284.00p 8,880
23/01/2025 10,429.00p 10,446.00p 10,406.00p 10,406.00p 2,822
22/01/2025 10,427.00p 10,427.00p 10,377.00p 10,418.50p 1,408
21/01/2025 10,462.00p 10,487.00p 10,420.00p 10,420.00p 1,548
20/01/2025 10,500.00p 10,534.96p 10,424.00p 10,439.50p 8,741
17/01/2025 10,550.00p 10,555.03p 10,503.29p 10,527.00p 7,356
16/01/2025 10,506.00p 10,525.52p 10,492.00p 10,477.50p 14,403
15/01/2025 10,465.00p 10,489.45p 10,430.42p 10,477.50p 3,627
14/01/2025 10,494.00p 10,531.00p 10,476.00p 10,496.00p 8,879
13/01/2025 10,531.00p 10,572.59p 10,513.00p 10,523.00p 9,957
10/01/2025 10,431.00p 10,493.50p 10,406.53p 10,493.50p 9,556
09/01/2025 10,406.00p 10,454.00p 10,406.00p 10,431.00p 7,251
08/01/2025 10,268.00p 10,398.00p 10,268.00p 10,376.50p 21,195
07/01/2025 10,203.00p 10,256.00p 10,197.00p 10,255.00p 17,554
06/01/2025 10,295.00p 10,297.00p 10,213.77p 10,237.00p 14,659
03/01/2025 10,398.00p 10,398.00p 10,326.50p 10,326.50p 7,514
02/01/2025 10,233.00p 10,375.00p 10,233.00p 10,358.00p 3,133
01/01/2025 10,210.00p 10,223.00p 10,200.00p 10,219.00p 5,048
31/12/2024 10,210.00p 10,223.00p 10,200.00p 10,219.00p 5,048
30/12/2024 10,181.00p 10,240.16p 10,155.87p 10,238.00p 1,551
27/12/2024 10,195.00p 10,218.00p 10,160.00p 10,172.00p 1,005
26/12/2024 10,149.00p 10,215.00p 10,149.00p 10,188.50p 1,432
25/12/2024 10,149.00p 10,215.00p 10,149.00p 10,188.50p 1,432
24/12/2024 10,149.00p 10,215.00p 10,149.00p 10,188.50p 1,432
23/12/2024 10,175.00p 10,216.00p 10,162.98p 10,212.00p 23,036
20/12/2024 10,278.00p 10,303.00p 10,170.50p 10,170.50p 4,350
19/12/2024 10,123.00p 10,192.00p 10,090.00p 10,178.00p 8,167
18/12/2024 10,075.00p 10,088.00p 10,056.00p 10,087.00p 11,192

Market data

Select a section