Market data

Select a section

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

(IDBT)
Sector: n/a
$128.95
$0.01 0.00
Last updated: 16:41:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section