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

(IDBT)
Sector: n/a
$127.39
$0.10 0.08
Last updated: 12:12:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $127.36 $127.54 $127.29 $127.36 18,734
21/11/2024 $127.40 $127.51 $127.36 $127.36 16,793
20/11/2024 $127.42 $127.46 $127.38 $127.38 12,216
19/11/2024 $127.37 $127.61 $127.37 $127.46 187,805
18/11/2024 $127.28 $127.52 $127.24 $127.30 17,943
15/11/2024 $127.20 $127.51 $126.73 $127.34 318,026
14/11/2024 $127.37 $127.92 $127.30 $127.34 31,624
13/11/2024 $127.30 $127.42 $127.10 $127.37 14,028
12/11/2024 $127.28 $127.46 $127.17 $127.21 2,042,083
11/11/2024 $127.48 $127.50 $127.24 $127.43 16,544
08/11/2024 $127.44 $127.69 $127.44 $127.51 3,873
07/11/2024 $126.76 $127.58 $126.76 $127.41 19,866
06/11/2024 $127.90 $127.90 $126.76 $127.15 17,068
05/11/2024 $127.60 $127.63 $127.29 $127.29 2,671
04/11/2024 $127.58 $127.62 $127.34 $127.56 11,818
01/11/2024 $126.85 $127.51 $126.78 $127.36 5,319
31/10/2024 $127.45 $127.48 $127.33 $127.46 2,504
30/10/2024 $127.56 $127.64 $127.42 $127.42 2,739
29/10/2024 $127.60 $127.64 $127.38 $127.38 2,357
28/10/2024 $127.38 $128.08 $127.38 $127.46 18,600
25/10/2024 $127.74 $128.24 $127.04 $127.68 3,553
24/10/2024 $127.51 $127.75 $127.46 $127.59 726
23/10/2024 $127.66 $127.71 $127.52 $127.59 10,293
22/10/2024 $127.48 $127.63 $127.48 $127.53 28,240
21/10/2024 $127.87 $127.88 $127.59 $127.64 3,707
18/10/2024 $127.78 $127.78 $127.66 $127.71 8,829
17/10/2024 $127.67 $127.82 $127.62 $127.62 4,695
16/10/2024 $127.66 $127.84 $127.66 $127.84 6,824
15/10/2024 $127.80 $127.80 $127.61 $127.72 18,602
14/10/2024 $127.15 $127.88 $127.15 $127.67 2,994
11/10/2024 $127.79 $127.82 $127.55 $127.77 16,264
10/10/2024 $127.57 $127.68 $127.47 $127.61 3,682
09/10/2024 $128.23 $128.23 $127.46 $127.46 26,379
08/10/2024 $127.72 $127.76 $127.50 $127.51 7,081
07/10/2024 $127.68 $127.70 $127.43 $127.53 11,702
04/10/2024 $128.27 $128.27 $127.64 $127.64 14,028
03/10/2024 $128.39 $128.41 $128.18 $128.28 6,899
02/10/2024 $128.44 $128.44 $128.25 $128.27 20,139
01/10/2024 $128.37 $128.43 $128.28 $128.33 10,961
30/09/2024 $128.50 $128.50 $128.27 $128.35 34,131
27/09/2024 $128.41 $128.45 $128.24 $128.39 3,928
26/09/2024 $128.29 $128.54 $128.24 $128.24 3,711
25/09/2024 $128.43 $128.50 $128.32 $128.33 6,482
24/09/2024 $128.34 $128.41 $128.21 $128.32 11,556
23/09/2024 $128.27 $128.39 $128.20 $128.32 4,640
20/09/2024 $128.45 $128.45 $128.16 $128.27 7,932
19/09/2024 $128.36 $128.36 $128.22 $128.15 4,349
18/09/2024 $128.31 $128.31 $128.04 $128.15 16,843
17/09/2024 $128.40 $128.40 $128.16 $128.18 5,910
16/09/2024 $128.43 $128.43 $128.21 $128.28 14,573
13/09/2024 $128.33 $128.33 $128.13 $128.05 4,920
12/09/2024 $128.06 $128.19 $127.58 $128.05 9,398
11/09/2024 $131.09 $131.09 $130.91 $130.98 980
10/09/2024 $130.86 $130.86 $130.66 $130.86 6,047
09/09/2024 $130.73 $130.73 $130.59 $130.67 1,492
06/09/2024 $130.60 $130.87 $130.55 $130.68 13,246
05/09/2024 $130.66 $130.66 $130.40 $130.58 6,298
04/09/2024 $130.07 $130.51 $130.07 $130.45 8,436
03/09/2024 $130.16 $130.21 $129.96 $130.20 4,638
02/09/2024 $130.16 $130.16 $129.94 $130.11 7,152
30/08/2024 $130.05 $130.13 $130.01 $130.11 5,869
29/08/2024 $130.19 $130.19 $130.06 $130.11 166,057
28/08/2024 $130.01 $130.17 $130.01 $130.11 21,726
27/08/2024 $129.98 $130.11 $129.90 $130.01 15,818
26/08/2024 $129.96 $130.00 $129.77 $129.78 8,139
23/08/2024 $129.96 $130.00 $129.77 $129.78 8,139
22/08/2024 $129.96 $130.00 $129.77 $129.78 8,139
21/08/2024 $129.76 $129.93 $129.72 $129.93 3,867
20/08/2024 $129.62 $129.76 $129.60 $129.73 4,191
19/08/2024 $129.64 $129.64 $129.56 $129.52 11,713
16/08/2024 $129.54 $129.64 $129.47 $129.52 11,624
15/08/2024 $129.80 $130.00 $129.45 $129.45 7,006
14/08/2024 $129.64 $129.83 $129.64 $129.83 4,365
13/08/2024 $129.55 $129.77 $129.52 $129.77 15,686
12/08/2024 $129.42 $129.58 $129.42 $129.58 4,083
09/08/2024 $129.38 $129.59 $129.38 $129.59 154,299
08/08/2024 $129.66 $129.75 $129.37 $129.50 4,232
07/08/2024 $129.54 $129.54 $129.43 $129.44 15,961
06/08/2024 $129.60 $129.71 $129.52 $129.54 4,731
05/08/2024 $130.09 $130.32 $129.73 $129.73 12,014
02/08/2024 $129.16 $129.82 $129.15 $129.79 34,542
01/08/2024 $128.76 $129.08 $128.76 $129.03 5,125
31/07/2024 $128.59 $128.69 $128.59 $128.61 11,929
30/07/2024 $128.52 $128.57 $128.49 $128.55 10,451
29/07/2024 $128.58 $128.58 $128.50 $128.53 7,452
26/07/2024 $128.42 $128.52 $128.36 $128.45 2,584
25/07/2024 $128.34 $128.55 $128.34 $128.45 6,861
24/07/2024 $128.30 $128.41 $128.30 $128.40 3,604
23/07/2024 $128.17 $128.28 $128.17 $128.26 476
22/07/2024 $128.15 $128.21 $128.15 $128.21 15,627
19/07/2024 $128.29 $128.29 $128.18 $128.18 12,421
18/07/2024 $128.30 $128.44 $128.29 $128.39 4,912
17/07/2024 $127.64 $128.26 $127.64 $128.26 4,529
16/07/2024 $128.31 $128.32 $128.18 $128.24 17,465
15/07/2024 $128.20 $128.25 $128.17 $128.25 3,110
12/07/2024 $128.06 $128.17 $128.02 $128.10 8,776
11/07/2024 $127.82 $128.09 $127.75 $127.96 7,747
10/07/2024 $127.87 $127.87 $127.72 $127.76 1,582
09/07/2024 $127.74 $127.74 $127.63 $127.64 11,170
08/07/2024 $127.72 $127.73 $127.66 $127.71 13,902
05/07/2024 $127.40 $127.74 $127.40 $127.74 4,868
04/07/2024 $127.53 $127.53 $127.47 $127.50 1,397
03/07/2024 $127.33 $127.63 $127.33 $127.63 12,335
02/07/2024 $127.45 $127.45 $127.28 $127.43 4,315
01/07/2024 $127.18 $127.36 $127.17 $127.26 7,923
28/06/2024 $127.33 $127.47 $127.33 $127.35 31,896
27/06/2024 $127.29 $127.51 $127.29 $127.35 314
26/06/2024 $127.26 $127.30 $127.19 $127.20 22,170
25/06/2024 $127.36 $127.36 $127.30 $127.30 4,292
24/06/2024 $127.28 $127.34 $127.27 $127.30 5,293
21/06/2024 $127.37 $127.40 $127.13 $127.29 57,972
20/06/2024 $127.31 $127.31 $127.22 $127.28 1,142
19/06/2024 $127.20 $127.33 $127.20 $127.29 2,799
18/06/2024 $127.31 $127.32 $127.11 $127.22 9,794
17/06/2024 $127.28 $127.28 $127.16 $127.22 7,251
14/06/2024 $127.22 $127.35 $127.22 $127.27 28,358
13/06/2024 $127.07 $127.29 $127.05 $127.27 9,091
12/06/2024 $126.72 $127.22 $126.72 $127.22 2,055
11/06/2024 $126.79 $126.85 $126.77 $126.77 20,286
10/06/2024 $126.82 $126.91 $126.63 $126.75 35,405
07/06/2024 $127.00 $127.06 $126.73 $126.78 30,324
06/06/2024 $126.96 $127.05 $126.96 $127.04 4,341
05/06/2024 $126.69 $127.02 $126.69 $126.96 48,349
04/06/2024 $126.88 $126.93 $126.76 $126.88 4,025
03/06/2024 $126.74 $126.78 $126.50 $126.74 5,771
31/05/2024 $126.45 $126.63 $126.41 $126.58 2,630
30/05/2024 $126.37 $126.57 $126.37 $126.46 260
29/05/2024 $126.34 $126.35 $126.31 $126.32 2,411
28/05/2024 $126.40 $126.53 $126.40 $126.40 14,358
27/05/2024 $126.42 $126.45 $126.36 $126.41 3,976