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

ISTB
🏛️ germany →
150.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 185.37 185.75 185.00 185.14 0.0M
2021-12-29 186.35 186.73 184.50 184.62 0.0M
2021-12-28 186.00 186.74 185.60 186.26 0.0M
2021-12-27 185.63 186.04 185.63 185.96 0.0M
2021-12-23 185.99 186.52 185.70 185.97 0.0M
2021-12-22 187.07 187.07 185.86 186.10 0.0M
2021-12-21 187.32 187.34 186.61 186.80 0.0M
2021-12-20 188.74 188.74 187.56 187.76 0.0M
2021-12-17 186.73 188.04 186.47 187.94 0.0M
2021-12-16 186.54 186.95 185.50 186.78 0.0M
2021-12-15 187.25 187.39 187.00 187.29 0.0M
2021-12-14 187.37 187.37 186.30 187.20 0.0M
2021-12-13 186.11 187.16 186.11 187.06 0.0M
2021-12-10 185.82 186.67 185.80 186.29 0.0M
2021-12-09 185.35 186.49 185.32 186.27 0.0M
2021-12-08 186.39 187.04 184.86 184.86 0.0M
2021-12-07 186.69 187.58 186.68 187.44 0.0M
2021-12-06 187.80 187.97 187.27 187.50 0.0M
2021-12-03 186.67 187.59 186.19 187.25 0.0M
2021-12-02 186.25 186.46 185.92 186.32 0.0M
2021-12-01 185.40 185.85 185.22 185.67 0.0M
2021-11-30 186.05 187.06 185.62 186.59 0.0M
2021-11-29 186.11 186.24 185.34 186.24 0.0M
2021-11-26 186.33 186.33 185.15 185.67 0.0M
2021-11-25 184.88 185.18 184.71 185.10 0.0M
2021-11-24 184.56 185.24 184.54 185.24 0.0M
2021-11-23 184.80 184.80 183.99 183.99 0.0M
2021-11-22 185.42 185.45 184.72 184.86 0.0M
2021-11-19 183.72 186.19 183.71 185.17 0.0M
2021-11-18 184.21 184.21 183.64 183.80 0.0M
2021-11-17 184.00 184.13 183.56 184.03 0.0M
2021-11-16 182.98 183.65 182.98 183.61 0.0M
2021-11-15 182.89 183.00 182.20 182.33 0.0M
2021-11-12 182.52 182.78 182.28 182.55 0.0M
2021-11-11 182.42 182.65 182.22 182.22 0.0M
2021-11-10 183.05 183.46 182.82 183.14 0.0M
2021-11-09 182.34 183.39 182.32 183.39 0.0M
2021-11-08 183.10 183.10 182.37 182.40 0.0M
2021-11-05 182.30 183.57 182.30 183.25 0.0M
2021-11-04 181.38 182.80 181.38 182.49 0.0M
2021-11-03 181.80 181.92 181.26 181.34 0.0M
2021-11-02 181.06 181.83 181.06 181.65 0.0M
2021-11-01 181.49 181.49 180.90 180.91 0.0M
2021-10-29 179.39 181.46 179.29 181.46 0.0M
2021-10-28 181.04 181.55 179.62 179.95 0.0M
2021-10-27 180.16 181.02 180.16 180.98 0.0M
2021-10-26 180.00 180.26 179.91 180.26 0.0M
2021-10-25 179.09 180.07 178.91 180.03 0.0M
2021-10-22 178.89 179.14 178.65 179.14 0.0M
2021-10-21 179.17 179.42 178.77 179.05 0.0M
2021-10-20 179.28 179.90 179.24 179.36 0.0M
2021-10-19 180.08 180.08 179.46 179.68 0.0M
2021-10-18 180.83 180.83 180.10 180.44 0.0M
2021-10-15 181.27 181.48 180.96 181.05 0.0M
2021-10-14 181.19 181.89 181.09 181.89 0.0M
2021-10-13 181.70 182.14 181.53 181.69 0.0M
2021-10-12 181.22 181.71 180.96 181.43 0.0M
2021-10-11 180.47 180.84 180.47 180.74 0.0M
2021-10-08 181.61 181.62 180.86 180.93 0.0M
2021-10-07 182.04 182.48 181.69 181.69 0.0M
2021-10-06 181.55 182.86 181.55 182.86 0.0M
2021-10-05 182.25 182.26 181.47 181.50 0.0M
2021-10-04 182.42 182.42 181.43 182.14 0.0M
2021-10-01 182.52 182.52 182.03 182.23 0.0M
2021-09-30 181.44 182.00 181.36 181.65 0.0M
2021-09-29 180.71 181.57 180.65 181.43 0.0M
2021-09-28 180.21 180.42 179.75 180.37 0.0M
2021-09-27 180.93 181.09 180.32 180.59 0.0M
2021-09-24 180.75 181.22 180.66 180.87 0.0M
2021-09-23 182.37 182.53 181.04 181.14 0.0M
2021-09-22 182.36 182.51 182.21 182.46 0.0M
2021-09-21 182.46 182.94 182.15 182.80 0.0M
2021-09-20 182.18 182.91 182.18 182.36 0.0M
2021-09-17 181.60 181.64 181.19 181.64 0.0M
2021-09-16 181.80 182.07 181.68 181.88 0.0M
2021-09-15 181.90 181.90 181.34 181.34 0.0M
2021-09-14 181.14 181.90 180.74 181.63 0.0M
2021-09-13 181.38 181.82 181.15 181.15 0.0M
2021-09-10 181.12 181.12 180.58 180.63 0.0M
2021-09-09 181.08 181.22 180.56 181.07 0.0M
2021-09-08 180.33 180.78 180.33 180.69 0.0M
2021-09-07 180.03 180.12 179.63 180.02 0.0M
2021-09-06 180.18 180.32 180.14 180.31 0.1M
2021-09-03 180.59 180.66 179.82 180.15 0.0M
2021-09-02 181.04 181.14 180.70 180.77 0.0M
2021-09-01 181.24 181.29 180.62 180.84 0.0M
2021-08-31 181.47 181.60 181.08 181.58 0.0M
2021-08-30 181.45 181.88 181.42 181.81 0.0M
2021-08-27 181.40 181.93 181.19 181.45 0.0M
2021-08-26 181.53 181.61 181.24 181.47 0.0M
2021-08-25 182.65 182.65 181.75 181.75 0.0M
2021-08-24 182.74 183.08 182.48 182.73 0.0M
2021-08-23 183.32 183.32 182.83 183.05 0.0M
2021-08-20 184.35 184.56 184.03 184.03 0.0M
2021-08-19 184.30 184.44 183.77 184.08 0.0M
2021-08-18 183.16 183.33 183.04 183.33 0.0M
2021-08-17 182.98 183.46 182.85 183.29 0.0M
2021-08-16 182.35 182.92 182.03 182.53 0.0M
2021-08-13 182.02 182.02 181.29 181.48 0.0M
2021-08-12 181.96 181.97 181.56 181.79 0.0M
2021-08-11 181.80 181.80 181.28 181.48 0.0M
2021-08-10 182.07 182.26 181.85 181.85 0.0M
2021-08-09 181.94 182.35 181.88 181.92 0.0M
2021-08-06 181.72 182.04 181.61 181.93 0.0M
2021-08-05 182.28 182.30 181.66 181.66 0.0M
2021-08-04 181.87 182.42 181.84 182.19 0.0M
2021-08-03 181.72 182.36 181.39 182.19 0.0M
2021-08-02 181.00 181.89 180.87 181.89 0.0M
2021-07-30 180.79 181.42 180.37 181.42 0.0M
2021-07-29 181.18 181.21 180.29 180.60 0.0M
2021-07-28 182.06 182.06 181.50 181.73 0.0M
2021-07-27 181.87 182.40 181.56 181.75 0.0M
2021-07-26 182.42 182.58 181.37 181.46 0.0M
2021-07-23 182.08 182.14 181.61 181.99 0.0M
2021-07-22 181.66 182.41 181.00 182.41 0.0M
2021-07-21 183.05 183.16 181.44 181.51 0.0M
2021-07-20 182.69 184.04 182.39 183.03 0.0M
2021-07-19 181.37 182.66 181.37 182.46 0.0M
2021-07-16 180.79 180.96 180.40 180.69 0.0M
2021-07-15 180.25 180.55 180.14 180.44 0.0M
2021-07-14 179.86 180.04 179.69 179.79 0.0M
2021-07-13 179.33 180.15 179.00 180.07 0.0M
2021-07-12 179.35 179.79 179.19 179.19 0.0M
2021-07-09 180.14 180.14 179.35 179.45 0.0M
2021-07-08 181.28 181.32 179.99 180.48 0.0M
2021-07-07 179.67 180.92 179.67 180.64 0.0M
2021-07-06 177.68 179.86 177.68 179.74 0.0M
2021-07-05 178.26 178.32 177.98 178.11 0.0M
2021-07-02 178.18 178.56 178.12 178.25 0.0M
2021-07-01 177.80 177.86 177.32 177.55 0.0M
2021-06-30 176.89 178.14 176.89 178.14 0.0M
2021-06-29 176.49 177.00 176.49 176.68 0.0M
2021-06-28 175.74 176.48 175.67 176.41 0.0M
2021-06-25 176.08 176.15 175.51 175.63 0.0M
2021-06-24 176.12 176.39 175.87 176.19 0.0M
2021-06-23 176.34 176.53 175.82 176.09 0.0M
2021-06-22 176.54 177.04 176.43 176.82 0.0M
2021-06-21 178.11 178.22 176.31 176.70 0.0M
2021-06-18 176.52 177.63 176.41 177.52 0.0M
2021-06-17 174.51 175.93 174.51 175.93 0.0M
2021-06-16 173.53 173.85 173.46 173.77 0.0M
2021-06-15 173.58 173.76 173.37 173.47 0.0M
2021-06-14 174.29 174.38 173.64 173.64 0.0M
2021-06-11 173.47 174.35 173.47 174.35 0.0M
2021-06-10 173.19 173.21 172.39 173.16 0.0M
2021-06-09 172.49 172.82 172.48 172.67 0.0M
2021-06-08 172.06 172.37 171.99 172.37 0.0M
2021-06-07 172.26 172.26 171.61 171.63 0.0M
2021-06-04 171.99 172.10 171.82 172.01 0.0M
2021-06-03 171.35 171.94 171.17 171.90 0.0M
2021-06-02 170.90 171.53 170.90 171.02 0.0M
2021-06-01 170.45 170.55 169.94 170.15 0.0M
2021-05-31 171.04 171.12 170.70 170.70 0.0M
2021-05-28 171.07 171.81 170.99 171.26 0.0M
2021-05-27 171.36 171.40 170.75 171.05 0.0M
2021-05-26 170.74 171.50 170.69 171.50 0.0M
2021-05-25 170.42 170.77 170.24 170.77 0.0M
2021-05-21 170.24 171.00 170.16 170.87 0.0M
2021-05-20 170.41 170.50 170.09 170.35 0.0M
2021-05-19 169.84 170.56 169.76 170.48 0.0M
2021-05-18 170.57 170.57 170.10 170.40 0.0M
2021-05-17 171.78 171.78 171.07 171.26 0.0M
2021-05-14 171.67 171.82 171.28 171.43 0.0M
2021-05-13 171.41 171.91 171.21 171.88 0.0M
2021-05-12 172.68 172.86 172.08 172.51 0.0M
2021-05-11 172.68 172.79 171.98 172.02 0.0M
2021-05-10 172.52 172.94 172.37 172.69 0.0M
2021-05-07 174.11 174.25 172.97 172.97 0.0M
2021-05-06 174.61 174.62 174.08 174.23 0.0M
2021-05-05 174.66 174.74 174.22 174.65 0.0M
2021-05-04 173.93 174.76 173.93 174.52 0.0M
2021-05-03 173.68 173.72 173.02 173.40 0.0M
2021-04-30 172.39 173.65 172.39 173.61 0.0M
2021-04-29 172.26 172.26 171.76 172.04 0.0M
2021-04-28 173.10 173.10 172.57 172.63 0.0M
2021-04-27 173.65 173.84 173.37 173.42 0.0M
2021-04-26 173.36 173.96 173.15 173.75 0.0M
2021-04-23 174.55 174.55 173.84 174.04 0.0M
2021-04-22 174.49 175.13 174.22 174.55 0.0M
2021-04-21 174.57 174.98 174.24 174.28 0.0M
2021-04-20 173.16 174.47 172.99 174.47 0.0M
2021-04-19 175.22 175.26 174.00 174.19 0.0M
2021-04-16 175.19 175.28 174.87 175.00 0.0M
2021-04-15 174.31 175.67 174.31 175.67 0.0M
2021-04-14 174.62 174.70 174.12 174.22 0.0M
2021-04-13 174.68 175.06 174.53 174.67 0.0M
2021-04-12 175.29 175.53 174.61 174.75 0.0M
2021-04-09 175.12 175.38 175.00 175.30 0.0M
2021-04-08 175.35 175.74 175.18 175.26 0.0M
2021-04-07 175.72 175.72 174.99 175.33 0.0M
2021-04-06 175.82 175.94 175.31 175.72 0.0M
2021-04-01 176.58 176.75 176.38 176.60 0.0M
2021-03-31 176.66 176.66 176.23 176.62 0.0M
2021-03-30 176.14 176.62 175.72 176.49 0.0M
2021-03-29 176.95 177.10 176.30 176.36 0.0M
2021-03-26 176.91 177.00 176.63 176.65 0.0M
2021-03-25 176.89 177.51 176.74 177.51 0.0M
2021-03-24 176.79 176.86 176.16 176.21 0.0M
2021-03-23 174.93 175.69 174.93 175.69 0.0M
2021-03-22 174.85 174.90 173.97 174.07 0.0M
2021-03-19 174.14 174.60 174.01 174.18 0.0M
2021-03-18 173.36 173.72 173.18 173.53 0.0M
2021-03-17 175.42 175.42 174.54 174.76 0.0M
2021-03-16 175.21 175.85 175.00 175.62 0.0M
2021-03-15 174.98 175.34 174.84 175.14 0.0M
2021-03-12 175.05 175.40 174.64 174.64 0.0M
2021-03-11 176.24 176.30 175.58 175.59 0.0M
2021-03-10 176.49 176.57 175.98 176.45 0.0M
2021-03-09 176.47 176.48 176.14 176.23 0.0M
2021-03-08 175.69 176.19 175.67 176.17 0.0M
2021-03-05 175.59 176.02 175.14 175.78 0.0M
2021-03-04 175.27 175.54 175.07 175.07 0.0M
2021-03-03 175.41 175.41 174.51 174.59 0.0M
2021-03-02 176.46 176.54 175.47 175.50 0.0M
2021-03-01 175.33 175.96 175.33 175.45 0.0M
2021-02-26 173.76 174.31 173.35 173.66 0.0M
2021-02-25 174.04 174.04 172.70 172.86 0.0M
2021-02-24 175.60 175.67 174.80 175.30 0.0M
2021-02-23 175.10 175.58 175.10 175.45 0.0M
2021-02-22 175.66 176.12 175.32 175.58 0.0M
2021-02-19 176.69 176.76 175.92 175.92 0.0M
2021-02-18 177.92 177.92 177.13 177.37 0.0M
2021-02-17 177.18 178.39 177.17 178.12 0.0M
2021-02-16 177.31 177.53 176.49 176.98 0.0M
2021-02-15 177.06 177.40 176.90 177.32 0.0M
2021-02-12 178.51 178.87 178.12 178.15 0.0M
2021-02-11 178.69 178.82 178.36 178.45 0.0M
2021-02-10 178.04 178.43 178.00 178.21 0.0M
2021-02-09 178.63 178.84 178.45 178.76 0.0M
2021-02-08 178.87 179.46 178.71 179.46 0.0M
2021-02-05 180.74 180.74 179.55 179.55 0.0M
2021-02-04 180.11 180.58 180.04 180.52 0.0M
2021-02-03 179.85 180.39 179.81 180.01 0.0M
2021-02-02 179.89 180.26 179.44 180.23 0.0M
2021-02-01 179.20 179.91 179.17 179.88 0.0M
2021-01-29 179.79 179.79 178.44 178.96 0.0M
2021-01-28 180.33 180.50 179.30 179.34 0.0M
2021-01-27 179.17 181.11 179.17 180.34 0.0M
2021-01-26 179.68 179.68 178.75 178.97 0.0M
2021-01-25 177.89 179.52 177.89 179.42 0.0M
2021-01-22 178.27 178.42 177.80 178.10 0.0M
2021-01-21 178.99 178.99 177.86 178.52 0.0M
2021-01-20 178.38 179.10 178.38 179.03 0.0M
2021-01-19 178.72 178.87 178.18 178.87 0.0M
2021-01-18 179.52 179.80 179.44 179.48 0.0M
2021-01-15 178.57 179.32 178.19 179.09 0.0M
2021-01-14 178.12 178.77 177.89 178.36 0.0M
2021-01-13 177.20 178.02 177.18 177.94 0.0M
2021-01-12 177.29 177.50 176.97 177.04 0.0M
2021-01-11 177.59 178.13 177.37 177.65 0.0M
2021-01-08 177.34 177.34 176.50 176.55 0.0M
2021-01-07 176.44 177.49 176.44 176.75 0.0M
2021-01-06 176.63 177.02 176.32 177.01 0.0M
2021-01-05 178.95 178.95 178.23 178.23 0.0M
2021-01-04 178.53 178.85 177.87 178.85 0.0M