Market data

Select a section

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

(IDBT)
Sector: n/a
$128.16
$0.17 0.13
Last updated: 16:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $128.07 $128.56 $127.99 $128.16 74,728
03/04/2025 $127.74 $128.00 $127.70 $127.99 11,998
02/04/2025 $126.89 $127.65 $126.89 $127.41 3,579
01/04/2025 $127.51 $127.85 $127.44 $127.49 19,625
31/03/2025 $127.48 $127.56 $127.45 $127.49 9,171
28/03/2025 $127.27 $127.39 $127.23 $127.38 37,563
27/03/2025 $127.15 $127.31 $127.12 $127.18 2,765
26/03/2025 $127.17 $127.29 $127.05 $127.14 13,249
25/03/2025 $127.10 $127.19 $127.01 $127.13 20,919
24/03/2025 $127.25 $127.25 $127.06 $127.10 32,390
21/03/2025 $127.24 $127.32 $127.19 $127.26 11,707
20/03/2025 $127.21 $127.29 $127.15 $127.19 10,458
19/03/2025 $127.00 $127.14 $126.88 $126.92 13,752
18/03/2025 $127.02 $127.02 $126.80 $127.02 5,076
17/03/2025 $127.05 $127.07 $126.62 $127.07 10,852
14/03/2025 $127.13 $127.15 $126.99 $127.07 2,039
13/03/2025 $127.14 $127.14 $126.87 $127.08 48,631
12/03/2025 $129.80 $130.02 $129.69 $129.73 45,136
11/03/2025 $130.00 $130.16 $129.84 $129.95 6,575
10/03/2025 $129.73 $129.85 $129.73 $129.79 10,405
07/03/2025 $130.37 $130.37 $129.69 $129.85 62,654
06/03/2025 $129.53 $129.76 $129.53 $129.60 14,031
05/03/2025 $129.07 $129.83 $129.07 $129.76 14,493
04/03/2025 $129.73 $129.95 $129.71 $129.90 17,477
03/03/2025 $129.55 $129.61 $129.51 $129.60 17,743
28/02/2025 $129.47 $129.63 $129.43 $129.62 45,774
27/02/2025 $129.31 $129.38 $129.31 $129.32 12,964
26/02/2025 $129.32 $129.32 $129.21 $129.21 3,130
25/02/2025 $129.19 $129.39 $129.19 $129.31 22,204
24/02/2025 $128.95 $129.12 $128.95 $129.04 8,224
21/02/2025 $128.86 $129.00 $128.86 $128.95 11,354
20/02/2025 $128.83 $129.03 $128.83 $128.94 7,602
19/02/2025 $128.73 $128.80 $128.70 $128.77 28,606
18/02/2025 $128.84 $128.85 $128.74 $128.85 14,864
17/02/2025 $128.86 $128.86 $128.77 $128.84 1,259
14/02/2025 $128.67 $128.91 $128.67 $128.87 1,683
13/02/2025 $128.68 $128.71 $128.59 $128.62 15,846
12/02/2025 $128.63 $128.68 $128.44 $128.51 10,755
11/02/2025 $128.62 $128.70 $128.61 $128.65 2,457
10/02/2025 $128.61 $128.75 $128.61 $128.70 22,368
07/02/2025 $128.68 $128.76 $128.60 $128.60 6,426
06/02/2025 $128.78 $128.83 $128.76 $128.78 5,916
05/02/2025 $128.68 $128.86 $128.68 $128.78 3,539
04/02/2025 $128.56 $128.70 $128.56 $128.63 19,587
03/02/2025 $127.97 $128.72 $127.97 $128.63 3,648
31/01/2025 $128.68 $128.83 $128.66 $128.69 33,140
30/01/2025 $128.73 $128.74 $128.65 $128.71 14,644
29/01/2025 $128.75 $128.75 $128.62 $128.62 32,910
28/01/2025 $128.53 $128.63 $128.53 $128.60 11,062
27/01/2025 $128.63 $128.68 $128.56 $128.58 6,825
24/01/2025 $128.40 $128.50 $128.40 $128.49 22,505
23/01/2025 $128.38 $128.42 $128.33 $128.40 6,959
22/01/2025 $128.30 $128.40 $128.28 $128.28 10,695
21/01/2025 $128.36 $128.40 $128.34 $128.38 9,658
20/01/2025 $128.41 $128.42 $127.84 $128.34 7,483
17/01/2025 $128.48 $128.48 $128.26 $128.40 23,281
16/01/2025 $128.24 $128.40 $128.22 $128.26 4,824
15/01/2025 $128.01 $128.29 $127.92 $128.26 14,439
14/01/2025 $128.02 $128.08 $127.96 $127.97 36,511
13/01/2025 $127.88 $128.10 $127.88 $127.88 11,060
10/01/2025 $128.21 $128.25 $127.91 $127.95 26,172
09/01/2025 $128.81 $128.81 $128.15 $128.15 26,361
08/01/2025 $128.05 $128.49 $128.05 $128.15 44,992
07/01/2025 $128.12 $128.18 $128.07 $128.07 5,433
06/01/2025 $128.06 $128.21 $128.06 $128.13 9,484
03/01/2025 $127.65 $128.22 $127.65 $128.17 6,060
02/01/2025 $128.22 $128.32 $128.16 $128.16 10,098
01/01/2025 $128.10 $128.11 $128.09 $128.09 3,547
31/12/2024 $128.10 $128.11 $128.09 $128.09 3,547
30/12/2024 $128.08 $128.11 $127.94 $128.11 2,322
27/12/2024 $128.00 $128.06 $127.90 $127.90 1,955
26/12/2024 $128.45 $128.45 $127.52 $127.85 11,564
25/12/2024 $128.45 $128.45 $127.52 $127.85 11,564
24/12/2024 $128.45 $128.45 $127.52 $127.85 11,564
23/12/2024 $127.82 $127.99 $127.78 $127.86 12,814
20/12/2024 $127.87 $128.03 $127.84 $127.88 936
19/12/2024 $127.80 $127.87 $127.76 $127.79 15,793
18/12/2024 $127.90 $128.01 $127.90 $127.92 19,116
17/12/2024 $127.83 $127.95 $127.83 $127.93 3,205
16/12/2024 $128.00 $128.00 $127.89 $127.89 13,604
13/12/2024 $128.07 $128.07 $127.92 $127.97 8,808
12/12/2024 $128.68 $128.68 $128.00 $128.10 9,269
11/12/2024 $128.08 $128.15 $127.98 $128.09 8,692
10/12/2024 $128.13 $128.13 $127.99 $128.05 15,026
09/12/2024 $128.14 $128.14 $128.05 $128.07 4,059
06/12/2024 $127.95 $128.11 $127.92 $128.06 57,588
05/12/2024 $127.96 $128.03 $127.90 $127.95 20,713
04/12/2024 $127.90 $128.02 $127.76 $128.02 13,685
03/12/2024 $127.87 $127.88 $127.78 $127.82 9,555
02/12/2024 $127.82 $128.13 $127.74 $127.86 15,641
29/11/2024 $127.24 $127.86 $127.24 $127.81 10,533
28/11/2024 $127.05 $127.88 $127.05 $127.87 2,805
27/11/2024 $127.59 $127.83 $127.42 $127.57 9,335
26/11/2024 $127.56 $127.63 $127.48 $127.58 8,972
25/11/2024 $127.45 $127.55 $127.40 $127.36 3,039
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

Market data

Select a section