Market data

Select a section

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

(IDTM)
Sector: n/a
$172.80
$-0.36 -0.21
Last updated: 17:10:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $173.30 $173.30 $172.76 $172.80 11,651
11/11/2024 $173.98 $173.98 $173.16 $173.16 6,997
08/11/2024 $173.61 $174.45 $173.53 $174.02 32,699
07/11/2024 $173.50 $173.50 $171.86 $173.41 44,266
06/11/2024 $173.73 $173.73 $171.82 $172.10 80,531
05/11/2024 $173.59 $173.97 $173.13 $173.22 7,591
04/11/2024 $173.78 $174.44 $173.59 $174.04 15,617
01/11/2024 $174.11 $174.91 $173.35 $173.45 21,216
31/10/2024 $174.43 $174.46 $173.60 $174.16 15,022
30/10/2024 $174.87 $175.18 $174.18 $173.57 28,744
29/10/2024 $174.30 $174.30 $173.49 $173.57 17,732
28/10/2024 $174.13 $174.99 $173.94 $174.07 93,750
25/10/2024 $175.76 $175.76 $174.57 $175.20 7,084
24/10/2024 $175.33 $175.36 $174.68 $174.82 6,078
23/10/2024 $175.05 $175.05 $174.43 $174.82 10,051
22/10/2024 $175.19 $175.56 $174.88 $175.02 120,977
21/10/2024 $176.59 $176.62 $175.50 $175.50 10,687
18/10/2024 $176.33 $176.77 $176.14 $176.77 9,500
17/10/2024 $177.37 $177.37 $176.36 $176.39 10,635
16/10/2024 $177.37 $177.63 $177.15 $177.57 30,106
15/10/2024 $176.64 $177.02 $176.32 $176.86 12,311
14/10/2024 $177.03 $177.03 $175.53 $176.00 10,535
11/10/2024 $176.87 $176.87 $176.09 $176.67 20,880
10/10/2024 $176.50 $176.71 $176.16 $176.49 20,263
09/10/2024 $177.12 $177.41 $176.74 $176.74 11,371
08/10/2024 $177.31 $177.36 $176.65 $176.91 13,878
07/10/2024 $177.70 $177.70 $176.95 $176.98 8,686
04/10/2024 $179.73 $179.73 $177.78 $177.78 18,490
03/10/2024 $180.35 $180.35 $179.50 $179.76 124,365
02/10/2024 $181.02 $181.02 $179.84 $180.14 18,775
01/10/2024 $180.10 $181.25 $180.10 $180.82 66,375
30/09/2024 $180.69 $180.69 $179.93 $180.23 77,150
27/09/2024 $180.38 $180.53 $180.00 $180.29 79,005
26/09/2024 $180.19 $180.48 $179.75 $179.90 36,029
25/09/2024 $180.67 $180.85 $180.08 $180.23 103,959
24/09/2024 $180.55 $180.60 $179.79 $180.49 11,779
23/09/2024 $180.65 $180.67 $179.82 $180.04 18,513
20/09/2024 $180.68 $181.07 $180.25 $180.47 15,367
19/09/2024 $181.18 $181.20 $180.20 $180.68 14,671
18/09/2024 $181.60 $181.70 $181.00 $181.10 28,709
17/09/2024 $182.23 $182.23 $181.49 $181.68 8,538
16/09/2024 $181.80 $181.95 $181.50 $181.93 56,457
13/09/2024 $181.88 $181.88 $181.21 $181.24 11,660
12/09/2024 $181.53 $181.53 $181.03 $181.82 9,371
11/09/2024 $182.10 $182.10 $181.08 $181.39 11,618
10/09/2024 $180.91 $181.39 $180.52 $181.39 6,015
09/09/2024 $180.36 $180.71 $179.96 $180.57 16,626
06/09/2024 $180.95 $181.45 $179.96 $180.82 9,698
05/09/2024 $179.88 $180.42 $179.74 $180.09 28,329
04/09/2024 $179.04 $179.56 $178.79 $179.34 16,337
03/09/2024 $177.84 $178.83 $177.71 $178.67 38,818
02/09/2024 $177.56 $178.12 $177.41 $178.30 9,689
30/08/2024 $178.64 $178.64 $178.03 $178.30 132,896
29/08/2024 $178.67 $179.00 $178.10 $178.24 35,349
28/08/2024 $178.65 $178.99 $178.61 $178.89 7,018
27/08/2024 $178.74 $178.99 $178.17 $178.50 12,444
26/08/2024 $179.17 $179.17 $178.08 $178.26 9,336
23/08/2024 $179.17 $179.17 $178.08 $178.26 9,336
22/08/2024 $179.17 $179.17 $178.08 $178.26 9,336
21/08/2024 $178.62 $179.00 $178.48 $179.00 8,802
20/08/2024 $178.00 $178.50 $177.69 $178.44 4,288
19/08/2024 $177.83 $177.97 $177.51 $177.19 6,604
16/08/2024 $177.14 $177.91 $177.14 $177.19 8,750
15/08/2024 $178.48 $178.72 $176.86 $177.02 5,257
14/08/2024 $177.93 $178.56 $177.85 $178.44 11,761
13/08/2024 $177.20 $178.33 $177.09 $177.93 8,897
12/08/2024 $176.86 $177.18 $176.56 $177.12 2,262
09/08/2024 $176.72 $177.08 $176.45 $176.84 12,997
08/08/2024 $177.10 $177.35 $175.97 $176.23 8,875
07/08/2024 $177.39 $177.39 $176.53 $176.56 50,942
06/08/2024 $177.60 $178.43 $177.60 $177.62 74,450
05/08/2024 $179.07 $180.55 $178.70 $178.75 410,991
02/08/2024 $177.39 $178.45 $175.75 $178.45 27,949
01/08/2024 $175.03 $176.43 $175.03 $176.00 116,077
31/07/2024 $174.14 $174.65 $173.91 $174.42 23,558
30/07/2024 $174.34 $174.34 $173.41 $173.61 30,504
29/07/2024 $173.57 $173.83 $173.43 $173.63 52,851
26/07/2024 $172.34 $173.33 $170.48 $172.76 4,031
25/07/2024 $172.80 $173.08 $172.32 $172.76 58,398
24/07/2024 $172.91 $172.91 $172.50 $172.88 3,323
23/07/2024 $172.40 $172.81 $172.33 $172.67 7,248
22/07/2024 $172.65 $173.00 $172.31 $172.31 4,509
19/07/2024 $173.22 $173.31 $172.49 $172.49 11,205
18/07/2024 $173.40 $174.16 $173.14 $173.37 18,164
17/07/2024 $173.24 $173.45 $173.02 $173.33 19,665
16/07/2024 $173.14 $173.33 $172.77 $173.12 5,316
15/07/2024 $172.59 $172.90 $172.41 $172.74 59,132
12/07/2024 $172.93 $173.00 $172.51 $172.91 47,450
11/07/2024 $171.96 $173.30 $171.59 $173.29 14,251
10/07/2024 $171.62 $171.91 $171.50 $171.65 17,544
09/07/2024 $171.60 $171.69 $171.13 $171.13 15,894
08/07/2024 $171.55 $171.83 $171.33 $171.59 20,119
05/07/2024 $170.54 $171.82 $170.54 $171.82 14,021
04/07/2024 $171.40 $171.41 $170.40 $170.51 8,308
03/07/2024 $169.76 $170.85 $169.54 $170.72 7,237
02/07/2024 $169.48 $169.84 $169.27 $169.45 6,828
01/07/2024 $170.04 $170.11 $168.99 $169.07 32,778
28/06/2024 $171.11 $171.60 $170.90 $170.90 11,997
27/06/2024 $170.71 $171.35 $170.55 $171.30 20,567
26/06/2024 $171.65 $171.65 $170.82 $170.85 226,311
25/06/2024 $171.79 $172.11 $171.51 $171.51 24,970
24/06/2024 $171.75 $171.75 $171.30 $171.32 24,342
21/06/2024 $171.67 $171.97 $171.00 $171.24 9,224
20/06/2024 $171.57 $171.76 $171.10 $171.24 6,777
19/06/2024 $172.03 $172.03 $171.73 $171.75 4,342
18/06/2024 $171.13 $171.67 $170.92 $171.65 37,840
17/06/2024 $171.52 $171.74 $171.00 $171.07 4,398
14/06/2024 $171.36 $172.24 $171.36 $171.82 21,910
13/06/2024 $170.64 $171.64 $170.56 $171.41 44,146
12/06/2024 $169.25 $171.29 $169.25 $171.29 18,032
11/06/2024 $169.14 $169.21 $168.83 $168.83 22,825
10/06/2024 $168.73 $168.84 $168.55 $168.69 14,872
07/06/2024 $170.66 $170.82 $169.00 $169.14 7,795
06/06/2024 $170.67 $170.83 $170.48 $170.75 9,486
05/06/2024 $169.95 $170.77 $169.85 $170.54 45,902
04/06/2024 $169.18 $170.04 $169.18 $170.04 12,538
03/06/2024 $168.16 $169.21 $168.13 $169.19 10,491
31/05/2024 $167.35 $168.16 $167.17 $168.06 13,859
30/05/2024 $166.86 $167.46 $166.82 $167.41 19,346
29/05/2024 $167.22 $167.29 $166.55 $166.55 25,893
28/05/2024 $168.43 $168.53 $167.94 $167.94 42,601
27/05/2024 $168.33 $168.35 $167.80 $168.14 6,055
24/05/2024 $168.33 $168.35 $167.80 $168.14 6,055
23/05/2024 $168.78 $168.97 $167.89 $167.89 18,240
22/05/2024 $168.57 $168.80 $168.33 $168.68 9,554
21/05/2024 $168.51 $169.00 $168.51 $168.80 10,178
20/05/2024 $168.93 $168.93 $168.35 $168.40 7,951
17/05/2024 $169.43 $169.43 $168.93 $168.93 6,622
16/05/2024 $169.88 $171.17 $169.35 $169.43 89,283
15/05/2024 $171.85 $172.82 $171.68 $172.53 5,276
14/05/2024 $170.98 $171.49 $170.75 $171.18 8,623
13/05/2024 $171.01 $171.31 $170.92 $171.02 9,610

Market data

Select a section