iShares $ Treasury Bond 7-10yr UCITS ETF USD (Dist) (IDTM.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

169.07

-1.83

(-1.07%)

At close: 04:35PM BST

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2024	170.04	170.11	168.99	169.07	169.07	32,778
Jun 28, 2024	171.11	171.60	170.90	170.90	170.90	11,998
Jun 27, 2024	170.71	171.35	170.55	171.30	171.30	21,231
Jun 26, 2024	171.65	171.65	170.82	170.85	170.85	226,311
Jun 25, 2024	171.79	172.11	171.51	171.51	171.51	23,471
Jun 24, 2024	171.75	171.75	171.30	171.32	171.32	24,344
Jun 21, 2024	171.67	171.97	171.00	171.24	171.24	9,245
Jun 20, 2024	171.57	171.76	171.10	171.24	171.24	6,777
Jun 19, 2024	172.03	172.03	171.73	171.75	171.75	4,341
Jun 18, 2024	171.13	171.67	170.92	171.65	171.65	37,791
Jun 17, 2024	171.52	171.74	171.00	171.07	171.07	4,397
Jun 14, 2024	171.36	172.24	171.36	171.82	171.82	21,926
Jun 13, 2024	170.64	171.64	170.56	171.41	171.41	44,161
Jun 12, 2024	169.25	171.29	169.25	171.29	171.29	18,031
Jun 11, 2024	169.14	169.21	168.83	168.83	168.83	22,824
Jun 10, 2024	168.73	168.84	168.55	168.69	168.69	14,904
Jun 07, 2024	170.66	170.82	169.00	169.14	169.14	7,796
Jun 06, 2024	170.67	170.83	170.48	170.75	170.75	10,695
Jun 05, 2024	169.95	170.77	169.85	170.54	170.54	46,423
Jun 04, 2024	169.18	170.04	169.18	170.04	170.04	12,895
Jun 03, 2024	168.16	169.21	168.13	169.19	169.19	10,562
May 31, 2024	167.35	168.16	167.17	168.06	168.06	13,963
May 30, 2024	166.86	167.46	166.82	167.41	167.41	19,346
May 29, 2024	167.22	167.29	166.55	166.55	166.55	25,973
May 28, 2024	168.43	168.53	167.94	167.94	167.94	43,127
May 24, 2024	168.33	168.35	167.80	168.14	168.14	6,086
May 23, 2024	168.78	168.97	167.89	167.89	167.89	18,250
May 22, 2024	168.57	168.80	168.33	168.68	168.68	9,553
May 21, 2024	168.51	169.00	168.51	168.80	168.80	10,177
May 20, 2024	168.93	168.93	168.35	168.40	168.40	7,951
May 17, 2024	169.43	169.43	168.93	168.93	168.93	6,728
May 16, 2024	169.88	171.17	169.35	169.43	169.43	63,190
May 16, 2024	3.2129 Dividend
May 15, 2024	171.85	172.82	171.68	172.53	169.32	5,393
May 14, 2024	170.98	171.49	170.75	171.18	167.99	9,054
May 13, 2024	171.01	171.31	170.92	171.02	167.84	9,610
May 10, 2024	171.30	171.54	170.77	170.87	167.69	5,969
May 09, 2024	170.88	171.06	170.59	170.94	167.76	5,756
May 08, 2024	171.20	171.24	170.91	170.93	167.75	12,772
May 07, 2024	171.07	171.70	170.97	171.59	168.39	19,792
May 03, 2024	169.57	171.26	169.57	170.70	167.52	30,957
May 02, 2024	169.29	169.72	168.86	169.31	166.16	16,970
May 01, 2024	168.28	168.80	168.18	168.63	165.49	19,592
Apr 30, 2024	168.87	169.03	168.38	168.57	165.43	34,606
Apr 29, 2024	168.67	169.07	168.65	168.91	165.76	53,995
Apr 26, 2024	168.26	168.62	168.09	168.45	165.31	37,534
Apr 25, 2024	168.65	168.86	167.62	168.00	164.87	25,899
Apr 24, 2024	168.75	168.95	168.33	168.47	165.33	17,644
Apr 23, 2024	168.91	169.52	168.48	169.19	166.04	24,210
Apr 22, 2024	168.50	168.85	168.41	168.83	165.69	29,208
Apr 19, 2024	169.27	169.47	168.73	169.03	165.88	8,868
Apr 18, 2024	169.58	169.58	168.66	168.66	165.52	27,226
Apr 17, 2024	168.45	168.88	168.27	168.86	165.72	23,085
Apr 16, 2024	168.60	168.74	167.92	168.40	165.26	32,786
Apr 15, 2024	169.54	169.61	168.14	168.78	165.64	155,049
Apr 12, 2024	169.49	170.34	169.48	169.98	166.81	14,452
Apr 11, 2024	169.50	169.90	168.90	169.11	165.96	81,752
Apr 10, 2024	171.80	172.11	169.56	170.01	166.84	6,483
Apr 09, 2024	171.28	171.83	171.26	171.65	168.45	7,418
Apr 08, 2024	170.93	171.30	170.58	170.96	167.78	43,467
Apr 05, 2024	172.38	172.53	171.36	171.77	168.57	6,199
Apr 04, 2024	171.79	172.32	171.75	172.04	168.84	15,862
Apr 03, 2024	172.03	172.03	170.94	171.39	168.20	6,276
Apr 02, 2024	171.53	172.39	171.22	171.64	168.44	8,736
Mar 28, 2024	173.44	173.97	173.31	173.74	170.50	26,205
Mar 27, 2024	173.26	173.86	173.21	173.86	170.62	8,074
Mar 26, 2024	173.07	173.30	172.77	172.93	169.71	13,814
Mar 25, 2024	173.45	173.47	172.92	172.96	169.74	12,992
Mar 22, 2024	173.04	173.57	172.99	173.43	170.20	21,699
Mar 21, 2024	172.88	173.28	172.38	172.73	169.51	20,858
Mar 20, 2024	172.48	172.56	172.26	172.50	169.29	12,467
Mar 19, 2024	171.72	172.19	171.72	172.06	168.86	8,826
Mar 18, 2024	172.27	172.27	171.63	171.63	168.43	2,213
Mar 15, 2024	172.33	172.49	171.89	172.02	168.82	15,128
Mar 14, 2024	173.36	173.52	172.16	172.37	169.16	17,764
Mar 13, 2024	174.15	174.15	173.41	173.45	170.22	7,462
Mar 12, 2024	174.71	174.73	173.80	173.86	170.62	8,410
Mar 11, 2024	175.14	175.23	174.54	174.54	171.29	9,108
Mar 08, 2024	174.81	175.04	174.64	174.64	171.39	6,190
Mar 07, 2024	174.40	174.90	174.23	174.34	171.09	11,571
Mar 06, 2024	173.85	174.39	173.57	174.30	171.05	19,333
Mar 05, 2024	173.11	174.03	173.03	173.76	170.52	7,545
Mar 04, 2024	173.01	173.19	172.68	172.74	169.52	6,932
Mar 01, 2024	172.37	173.13	171.85	172.87	169.65	8,182
Feb 29, 2024	171.98	172.66	171.54	172.66	169.44	9,586
Feb 28, 2024	171.69	171.98	171.62	171.71	168.51	8,493
Feb 27, 2024	171.95	172.07	171.63	171.81	168.61	15,624
Feb 26, 2024	172.54	172.55	171.81	171.81	168.61	14,065
Feb 23, 2024	171.46	172.15	170.94	172.15	168.94	6,947
Feb 22, 2024	171.51	171.69	171.14	171.35	168.16	37,667
Feb 21, 2024	171.92	172.12	171.67	171.68	168.48	20,093
Feb 20, 2024	171.71	172.22	171.63	172.19	168.98	10,456
Feb 19, 2024	171.45	171.55	171.33	171.33	168.14	19,118
Feb 16, 2024	171.86	172.05	171.12	171.45	168.26	19,882
Feb 15, 2024	172.27	172.88	172.14	172.24	169.03	13,556
Feb 14, 2024	171.68	171.86	171.25	171.84	168.64	280,260
Feb 13, 2024	173.01	173.31	171.57	171.72	168.52	22,852
Feb 12, 2024	173.23	173.37	172.80	172.94	169.72	10,644
Feb 09, 2024	173.22	173.24	172.80	172.88	169.66	20,201
Feb 08, 2024	173.87	173.94	173.25	173.30	170.07	8,833
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,475.09+14.61(+0.27%)

DOW39,169.52+50.66(+0.13%)

CAD/USD0.7279-0.0004(-0.06%)

CRUDE OIL83.45+0.07(+0.08%)

Bitcoin CAD86,495.91+224.63(+0.26%)

iShares $ Treasury Bond 7-10yr UCITS ETF USD (Dist) (IDTM.L)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,475.09
+14.61(+0.27%)

DOW
39,169.52
+50.66(+0.13%)

CAD/USD
0.7279
-0.0004(-0.06%)

CRUDE OIL
83.45
+0.07(+0.08%)

Bitcoin CAD
86,495.91
+224.63(+0.26%)