Market data

Select a section

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

(IDTM)
Sector: n/a
$170.00
$0.33 0.19
Last updated: 17:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $170.36 $170.48 $169.96 $170.00 19,214
15/05/2025 $169.66 $169.70 $168.62 $169.67 195,093
14/05/2025 $173.12 $173.29 $172.49 $172.49 437,911
13/05/2025 $172.88 $173.32 $172.78 $172.78 8,975
12/05/2025 $173.26 $174.34 $172.96 $173.33 16,838
09/05/2025 $174.21 $174.56 $173.99 $174.27 18,565
08/05/2025 $175.08 $175.28 $174.67 $174.67 7,415
07/05/2025 $174.92 $175.21 $174.60 $175.03 6,980
06/05/2025 $174.11 $174.99 $173.34 $174.36 10,174
05/05/2025 $175.72 $175.72 $174.37 $174.76 13
02/05/2025 $175.72 $176.10 $174.73 $174.76 11,923
01/05/2025 $176.66 $177.20 $175.92 $175.92 3,254
30/04/2025 $175.88 $176.77 $175.75 $176.41 24,074
29/04/2025 $175.43 $176.24 $175.40 $176.23 16,481
28/04/2025 $175.20 $175.51 $174.75 $175.47 3,119
25/04/2025 $174.23 $174.97 $174.23 $174.79 43,923
24/04/2025 $173.77 $174.33 $173.72 $174.29 16,826
23/04/2025 $173.92 $174.85 $173.73 $174.11 56,909
22/04/2025 $173.05 $173.85 $172.40 $173.66 70,404
21/04/2025 $174.22 $174.68 $174.18 $174.36 14,307
18/04/2025 $174.22 $174.68 $174.18 $174.36 14,307
17/04/2025 $174.22 $174.68 $174.18 $174.36 14,307
16/04/2025 $174.96 $174.96 $173.80 $174.19 64,537
15/04/2025 $173.37 $173.87 $172.99 $173.75 8,038
14/04/2025 $172.20 $173.00 $171.77 $173.00 21,663
11/04/2025 $172.84 $173.23 $170.81 $171.57 43,012
10/04/2025 $173.68 $174.55 $173.40 $173.92 27,705
09/04/2025 $172.61 $174.70 $172.01 $172.60 24,753
08/04/2025 $175.91 $176.17 $174.58 $175.38 64,367
07/04/2025 $179.10 $179.55 $175.35 $176.39 110,166
04/04/2025 $178.40 $179.52 $178.14 $178.50 115,262
03/04/2025 $176.98 $177.80 $176.45 $177.28 59,598
02/04/2025 $174.46 $176.17 $174.45 $175.14 119,403
01/04/2025 $175.05 $175.84 $175.04 $175.54 10,373
31/03/2025 $175.27 $175.27 $174.52 $174.67 89,626
28/03/2025 $173.53 $174.24 $173.25 $174.21 18,680
27/03/2025 $172.73 $176.18 $172.55 $172.88 13,447
26/03/2025 $173.32 $173.45 $172.91 $173.15 28,979
25/03/2025 $173.17 $173.64 $172.78 $173.64 24,117
24/03/2025 $173.74 $173.87 $173.21 $173.47 24,621
21/03/2025 $173.99 $174.77 $173.99 $174.19 6,966
20/03/2025 $173.99 $175.00 $173.99 $174.42 38,084
19/03/2025 $173.62 $173.73 $173.21 $173.39 26,835
18/03/2025 $173.27 $173.48 $172.90 $173.41 14,546
17/03/2025 $173.36 $173.97 $172.99 $173.75 18,744
14/03/2025 $173.79 $173.79 $173.14 $173.47 20,428
13/03/2025 $173.09 $173.42 $172.69 $173.30 47,954
12/03/2025 $173.77 $173.77 $172.95 $173.11 19,893
11/03/2025 $174.96 $174.96 $173.70 $173.86 69,038
10/03/2025 $173.67 $174.44 $173.49 $174.12 17,054
07/03/2025 $172.83 $174.48 $172.83 $173.94 64,243
06/03/2025 $172.72 $173.55 $172.08 $172.70 26,224
05/03/2025 $173.71 $174.52 $173.54 $173.94 31,293
04/03/2025 $174.66 $175.36 $174.56 $175.07 63,915
03/03/2025 $173.72 $174.45 $173.48 $174.38 61,927
28/02/2025 $173.74 $174.01 $173.23 $173.77 72,547
27/02/2025 $173.00 $173.32 $172.76 $173.11 39,723
26/02/2025 $172.61 $173.05 $172.53 $172.96 54,139
25/02/2025 $172.22 $173.00 $172.08 $173.00 21,389
24/02/2025 $171.12 $171.66 $170.92 $171.48 38,282
21/02/2025 $170.66 $170.92 $170.41 $170.83 17,617
20/02/2025 $170.03 $170.43 $169.97 $170.41 37,509
19/02/2025 $169.75 $169.79 $169.42 $169.70 100,536
18/02/2025 $170.15 $170.19 $169.92 $169.94 121,873
17/02/2025 $170.36 $170.48 $170.03 $170.40 1,019
14/02/2025 $169.69 $170.87 $169.68 $170.87 3,152
13/02/2025 $168.67 $169.80 $168.67 $169.65 13,516
12/02/2025 $169.80 $169.85 $168.26 $168.39 11,225
11/02/2025 $170.02 $170.06 $169.59 $169.81 10,856
10/02/2025 $170.30 $170.57 $170.02 $170.25 25,237
07/02/2025 $170.74 $171.40 $169.89 $170.14 26,386
06/02/2025 $171.03 $171.11 $170.61 $171.10 18,822
05/02/2025 $170.29 $171.10 $170.09 $171.10 33,611
04/02/2025 $169.16 $169.88 $168.92 $169.96 14,693
03/02/2025 $170.09 $170.38 $169.29 $169.96 52,052
31/01/2025 $169.70 $170.00 $169.47 $169.82 51,892
30/01/2025 $170.54 $170.54 $168.92 $169.59 12,444
29/01/2025 $169.90 $169.90 $169.40 $169.40 46,909
28/01/2025 $169.44 $169.45 $168.96 $169.09 6,144
27/01/2025 $169.06 $169.89 $169.06 $169.43 21,404
24/01/2025 $168.18 $168.53 $167.97 $168.52 19,570
23/01/2025 $168.41 $168.62 $167.90 $168.24 20,160
22/01/2025 $168.52 $169.00 $168.51 $168.55 20,217
21/01/2025 $168.72 $169.04 $168.63 $168.85 29,487
20/01/2025 $168.25 $168.72 $167.90 $168.67 20,467
17/01/2025 $168.66 $168.81 $168.30 $168.38 23,870
16/01/2025 $167.72 $168.36 $167.41 $167.58 15,447
15/01/2025 $166.39 $167.82 $166.25 $167.58 31,139
14/01/2025 $166.52 $166.67 $165.88 $166.07 27,560
13/01/2025 $166.07 $166.37 $165.90 $165.93 145,170
10/01/2025 $167.50 $167.50 $166.02 $166.53 105,987
09/01/2025 $167.00 $168.22 $167.00 $167.79 42,759
08/01/2025 $167.45 $167.45 $166.80 $167.26 72,305
07/01/2025 $168.00 $168.09 $167.09 $167.22 33,976
06/01/2025 $167.95 $168.43 $167.71 $167.92 18,391
03/01/2025 $169.00 $169.00 $168.39 $168.39 10,008
02/01/2025 $168.53 $169.09 $168.33 $168.34 45,742
01/01/2025 $169.83 $169.84 $168.90 $168.98 1,316
31/12/2024 $169.83 $169.84 $168.90 $168.98 1,316
30/12/2024 $168.10 $168.72 $167.77 $168.68 12,541
27/12/2024 $167.93 $168.17 $167.73 $168.03 8,106
26/12/2024 $167.71 $168.06 $167.67 $167.75 9,760
25/12/2024 $167.71 $168.06 $167.67 $167.75 9,760
24/12/2024 $167.71 $168.06 $167.67 $167.75 9,760
23/12/2024 $168.58 $168.79 $168.23 $168.30 73,721
20/12/2024 $168.33 $168.99 $168.19 $168.83 121,346
19/12/2024 $168.54 $168.70 $168.06 $168.28 33,418
18/12/2024 $170.23 $170.28 $169.80 $170.16 19,547
17/12/2024 $170.05 $170.28 $169.59 $170.11 39,266
16/12/2024 $170.48 $170.53 $170.00 $170.06 13,544
13/12/2024 $171.22 $171.22 $170.31 $170.48 60,171
12/12/2024 $172.25 $172.25 $171.17 $171.21 14,533
11/12/2024 $172.02 $172.34 $171.73 $171.73 26,665
10/12/2024 $172.39 $172.39 $171.77 $172.01 50,007
09/12/2024 $172.88 $173.03 $172.35 $172.38 35,839
06/12/2024 $172.26 $173.13 $172.15 $172.77 42,713
05/12/2024 $172.32 $172.34 $171.88 $172.09 10,280
04/12/2024 $171.39 $172.18 $171.24 $172.13 9,452
03/12/2024 $172.23 $172.45 $171.83 $171.91 10,025
02/12/2024 $172.03 $172.44 $171.50 $172.44 23,512
29/11/2024 $171.28 $172.29 $171.28 $172.04 36,812
28/11/2024 $170.43 $171.69 $170.43 $171.63 4,966
27/11/2024 $171.00 $171.58 $170.28 $170.66 34,426
26/11/2024 $170.96 $171.05 $170.47 $170.66 11,484
25/11/2024 $170.20 $170.95 $169.94 $170.90 19,641
22/11/2024 $169.45 $169.73 $169.12 $169.25 5,744
21/11/2024 $168.64 $170.17 $168.64 $169.25 69,756
20/11/2024 $169.41 $169.62 $169.00 $169.62 14,391
19/11/2024 $169.21 $170.14 $169.21 $169.55 83,120
18/11/2024 $168.88 $169.13 $168.36 $168.69 8,095

Market data

Select a section