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
2024-12-30 161.10 161.45 160.74 161.06 0.0M
2024-12-27 161.39 161.41 160.69 161.19 0.0M
2024-12-23 162.05 162.25 161.72 161.79 0.0M
2024-12-20 162.05 162.59 161.87 162.08 0.0M
2024-12-19 162.27 162.27 161.57 162.18 0.0M
2024-12-18 162.01 162.49 161.83 162.42 0.0M
2024-12-17 161.72 162.19 161.60 162.03 0.0M
2024-12-16 162.22 162.50 161.79 161.79 0.0M
2024-12-13 163.43 163.44 162.30 162.34 0.0M
2024-12-12 163.09 163.68 162.92 163.23 0.0M
2024-12-11 163.80 164.14 163.40 163.70 0.0M
2024-12-10 163.38 163.73 163.21 163.73 0.0M
2024-12-09 163.82 163.87 162.90 162.94 0.0M
2024-12-06 163.00 163.80 162.81 163.40 0.0M
2024-12-05 163.53 163.68 162.50 162.89 0.0M
2024-12-04 163.30 163.61 163.08 163.50 0.0M
2024-12-03 163.64 164.00 163.35 163.59 0.0M
2024-12-02 163.97 164.41 163.39 164.31 0.0M
2024-11-29 162.74 163.02 162.44 163.01 0.0M
2024-11-28 162.58 162.72 162.36 162.60 0.0M
2024-11-27 162.93 162.93 162.25 162.25 0.0M
2024-11-26 163.06 163.15 162.24 162.81 0.0M
2024-11-25 162.74 162.92 161.98 162.87 0.0M
2024-11-22 161.36 163.95 161.29 162.95 0.0M
2024-11-21 160.81 161.55 160.60 161.42 0.0M
2024-11-20 160.10 161.22 159.97 161.22 0.0M
2024-11-19 160.09 161.45 160.08 160.38 0.0M
2024-11-18 159.99 160.20 159.55 159.70 0.0M
2024-11-15 159.97 160.14 159.64 159.81 0.0M
2024-11-14 159.81 160.64 159.66 160.00 0.0M
2024-11-13 162.53 163.34 162.22 163.31 0.0M
2024-11-12 162.96 163.30 162.66 162.82 0.0M
2024-11-11 162.35 163.05 162.33 162.86 0.0M
2024-11-08 161.50 162.45 161.31 162.17 0.0M
2024-11-07 160.63 160.68 160.02 160.63 0.0M
2024-11-06 160.55 161.23 160.24 160.44 0.0M
2024-11-05 159.69 159.69 158.51 158.62 0.0M
2024-11-04 159.66 159.92 159.52 159.84 0.0M
2024-11-01 160.27 160.36 159.77 159.87 0.0M
2024-10-31 160.38 160.55 159.84 160.33 0.0M
2024-10-30 161.30 161.56 160.40 160.80 0.0M
2024-10-29 161.15 161.25 160.70 160.77 0.0M
2024-10-28 161.08 161.43 160.85 160.91 0.0M
2024-10-25 162.01 162.05 161.66 161.87 0.0M
2024-10-24 162.45 162.45 162.16 162.23 0.0M
2024-10-23 162.14 162.32 161.91 162.07 0.0M
2024-10-22 161.62 162.46 161.42 161.89 0.0M
2024-10-21 162.63 162.80 161.97 162.16 0.0M
2024-10-18 162.44 162.82 162.44 162.81 0.0M
2024-10-17 163.31 163.39 162.77 162.77 0.0M
2024-10-16 163.06 163.24 162.70 163.24 0.0M
2024-10-15 161.96 162.30 161.68 162.30 0.0M
2024-10-14 161.23 161.46 160.78 161.15 0.0M
2024-10-11 161.37 161.48 161.01 161.23 0.0M
2024-10-10 161.50 161.50 161.23 161.49 0.0M
2024-10-09 161.53 161.69 161.27 161.49 0.0M
2024-10-08 161.34 161.49 160.90 161.49 0.0M
2024-10-07 161.68 161.89 161.14 161.34 0.0M
2024-10-04 162.83 162.83 162.13 162.24 0.0M
2024-10-03 163.08 163.16 162.72 163.08 0.0M
2024-10-02 163.37 163.37 162.68 163.03 0.0M
2024-10-01 161.98 163.77 161.85 163.47 0.0M
2024-09-30 161.62 161.87 160.89 161.60 0.0M
2024-09-27 161.62 161.87 161.01 161.44 0.0M
2024-09-26 161.59 161.93 160.89 160.89 0.0M
2024-09-25 161.51 161.69 160.84 161.49 0.0M
2024-09-24 162.12 162.21 161.55 161.85 0.0M
2024-09-23 161.75 162.85 161.74 161.74 0.0M
2024-09-20 161.87 162.20 161.59 161.88 0.0M
2024-09-19 162.38 162.60 162.00 162.02 0.0M
2024-09-18 163.39 163.39 162.75 162.83 0.0M
2024-09-17 163.64 163.91 163.21 163.36 0.0M
2024-09-16 163.61 163.88 163.02 163.55 0.0M
2024-09-13 163.93 164.04 163.43 163.73 0.0M
2024-09-12 164.76 164.76 163.99 164.18 0.0M
2024-09-11 164.68 165.34 164.30 164.91 0.0M
2024-09-10 163.49 164.50 163.49 164.46 0.0M
2024-09-09 163.02 163.72 162.80 163.69 0.0M
2024-09-06 162.55 163.22 162.30 163.08 0.0M
2024-09-05 162.45 162.49 161.90 162.46 0.0M
2024-09-04 162.24 162.24 160.85 161.99 0.0M
2024-09-03 160.89 161.97 160.69 161.81 0.0M
2024-09-02 160.55 160.64 160.31 160.44 0.0M
2024-08-30 160.93 161.24 160.88 161.16 0.0M
2024-08-29 160.63 161.34 160.48 160.88 0.0M
2024-08-28 160.26 160.89 160.24 160.66 0.0M
2024-08-27 160.11 160.12 159.62 159.83 0.0M
2024-08-26 160.32 160.72 159.97 160.22 0.0M
2024-08-23 160.40 160.69 159.81 159.81 0.0M
2024-08-22 160.50 160.61 160.21 160.36 0.0M
2024-08-21 160.60 160.92 160.54 160.60 0.0M
2024-08-20 160.48 160.67 160.38 160.63 0.0M
2024-08-19 161.13 161.26 160.54 160.67 0.0M
2024-08-16 161.58 161.89 161.13 161.13 0.0M
2024-08-15 162.11 162.11 161.13 161.23 0.0M
2024-08-14 161.94 162.10 161.45 161.98 0.0M
2024-08-13 162.19 162.61 162.03 162.47 0.0M
2024-08-12 161.83 162.09 161.58 161.93 0.0M
2024-08-09 161.61 162.23 161.49 162.10 0.0M
2024-08-08 161.98 162.31 161.35 161.58 0.0M
2024-08-07 162.31 162.41 161.56 161.59 0.0M
2024-08-06 162.53 163.42 162.42 162.64 0.0M
2024-08-05 164.64 164.64 162.90 162.98 0.0M
2024-08-02 163.74 164.20 163.18 163.39 0.0M
2024-08-01 162.03 163.45 161.99 163.29 0.0M
2024-07-31 160.87 161.25 160.68 161.17 0.0M
2024-07-30 160.39 160.82 160.11 160.68 0.0M
2024-07-29 159.90 160.72 159.90 160.47 0.0M
2024-07-26 159.01 159.67 158.95 159.52 0.0M
2024-07-25 159.35 160.00 159.13 159.22 0.0M
2024-07-24 159.20 159.40 158.94 159.27 0.0M
2024-07-23 158.37 159.29 158.37 159.12 0.0M
2024-07-22 158.81 158.94 158.38 158.38 0.0M
2024-07-19 159.15 159.15 158.42 158.53 0.0M
2024-07-18 158.61 159.09 158.36 159.08 0.0M
2024-07-17 159.03 159.06 158.20 158.62 0.0M
2024-07-16 158.87 159.06 158.85 159.06 0.0M
2024-07-15 158.67 158.76 158.08 158.36 0.0M
2024-07-12 158.98 158.98 158.39 158.60 0.0M
2024-07-11 158.56 159.36 158.32 159.36 0.0M
2024-07-10 158.64 158.82 158.46 158.48 0.0M
2024-07-09 158.46 158.66 158.36 158.36 0.0M
2024-07-08 158.44 158.47 158.09 158.41 0.0M
2024-07-05 157.83 158.64 157.72 158.64 0.0M
2024-07-04 157.98 157.98 157.67 157.67 0.0M
2024-07-03 157.73 158.13 157.58 158.09 0.0M
2024-07-02 157.98 158.24 157.95 157.95 0.0M
2024-07-01 157.94 158.07 157.38 157.66 0.0M
2024-06-28 160.05 160.30 159.27 159.42 0.0M
2024-06-27 159.60 160.00 159.54 159.92 0.0M
2024-06-26 160.31 160.36 159.89 159.89 0.0M
2024-06-25 160.04 160.68 159.91 160.21 0.0M
2024-06-24 160.23 160.31 159.66 159.76 0.0M
2024-06-21 160.13 160.99 160.13 160.38 0.0M
2024-06-20 159.90 160.05 159.55 159.89 0.0M
2024-06-19 160.23 160.26 159.70 159.92 0.0M
2024-06-18 159.59 159.96 159.24 159.96 0.0M
2024-06-17 160.54 160.54 159.50 159.50 0.0M
2024-06-14 160.01 161.15 159.87 160.72 0.0M
2024-06-13 158.00 159.28 157.75 159.24 0.0M
2024-06-12 157.78 158.10 157.51 157.93 0.0M
2024-06-11 156.90 157.68 156.90 157.40 0.0M
2024-06-10 157.13 157.21 156.68 157.08 0.0M
2024-06-07 156.68 156.95 155.78 156.58 0.0M
2024-06-06 156.86 157.03 156.68 156.91 0.0M
2024-06-05 156.28 157.13 156.28 157.13 0.0M
2024-06-04 155.29 156.52 155.29 156.26 0.0M
2024-06-03 155.02 155.54 155.00 155.39 0.0M
2024-05-31 154.68 154.96 154.19 154.87 0.0M
2024-05-30 154.59 154.59 154.27 154.40 0.0M
2024-05-29 154.05 154.40 153.94 154.11 0.0M
2024-05-28 154.97 155.00 154.43 154.43 0.0M
2024-05-27 155.14 155.37 154.99 155.06 0.0M
2024-05-24 155.57 155.62 154.67 154.96 0.0M
2024-05-23 155.90 155.90 154.97 155.21 0.0M
2024-05-22 155.22 155.86 155.22 155.69 0.0M
2024-05-21 155.17 155.80 155.15 155.58 0.0M
2024-05-20 155.20 155.50 155.00 155.18 0.0M
2024-05-17 155.93 156.03 155.40 155.45 0.0M
2024-05-16 156.15 156.30 155.80 155.85 0.0M
2024-05-15 158.61 158.98 158.61 158.84 0.0M
2024-05-14 158.51 158.91 158.22 158.22 0.0M
2024-05-13 158.71 158.82 158.42 158.52 0.0M
2024-05-10 159.06 159.10 158.46 158.63 0.0M
2024-05-09 159.12 159.12 158.60 158.71 0.0M
2024-05-08 159.32 159.34 158.93 159.10 0.0M
2024-05-07 158.84 159.33 158.84 159.24 0.0M
2024-05-06 159.06 159.06 158.28 158.47 0.0M
2024-05-03 158.26 158.50 158.00 158.33 0.0M
2024-05-02 158.04 158.46 157.87 158.29 0.0M
2024-04-30 157.80 157.95 157.30 157.72 0.0M
2024-04-29 157.60 157.90 157.37 157.64 0.0M
2024-04-26 156.70 157.78 156.46 157.67 0.0M
2024-04-25 157.35 157.77 156.66 156.73 0.0M
2024-04-24 157.97 158.11 157.47 157.71 0.0M
2024-04-23 158.64 158.73 157.87 158.15 0.0M
2024-04-22 158.16 158.71 158.05 158.71 0.0M
2024-04-19 159.08 159.29 158.07 158.51 0.0M
2024-04-18 158.62 158.87 158.24 158.24 0.0M
2024-04-17 158.32 158.69 158.17 158.64 0.0M
2024-04-16 158.90 158.92 157.85 158.44 0.0M
2024-04-15 159.09 159.30 158.37 158.43 0.0M
2024-04-12 158.49 159.96 158.49 159.76 0.0M
2024-04-11 157.85 158.16 157.50 157.94 0.0M
2024-04-10 158.29 158.50 157.51 158.28 0.0M
2024-04-09 157.76 158.25 157.49 158.21 0.0M
2024-04-08 157.84 157.85 157.43 157.57 0.0M
2024-04-05 159.21 159.21 158.53 158.59 0.0M
2024-04-04 158.52 158.62 158.17 158.33 0.0M
2024-04-03 159.55 159.55 158.32 158.36 0.0M
2024-04-02 160.68 160.68 159.12 159.43 0.0M
2024-03-28 160.92 161.13 160.62 160.91 0.0M
2024-03-27 160.25 160.61 160.02 160.57 0.0M
2024-03-26 159.68 159.75 159.26 159.75 0.0M
2024-03-25 160.42 160.44 159.58 159.63 0.0M
2024-03-22 159.81 160.51 159.81 160.45 0.0M
2024-03-21 158.16 159.03 158.16 158.99 0.0M
2024-03-20 158.79 159.17 158.79 158.87 0.0M
2024-03-19 158.32 158.61 158.32 158.37 0.0M
2024-03-18 158.07 158.07 157.76 157.90 0.0M
2024-03-15 158.39 158.39 157.80 158.08 0.0M
2024-03-14 158.54 158.67 158.08 158.25 0.0M
2024-03-13 159.32 159.32 158.50 158.51 0.0M
2024-03-12 159.70 160.00 159.23 159.23 0.0M
2024-03-11 160.11 160.11 159.78 159.82 0.0M
2024-03-08 159.88 160.02 159.51 159.62 0.0M
2024-03-07 160.13 160.25 159.48 159.49 0.0M
2024-03-06 160.04 160.27 159.59 159.86 0.0M
2024-03-05 159.73 160.13 159.52 159.96 0.0M
2024-03-04 159.46 159.59 159.04 159.12 0.0M
2024-03-01 159.30 159.88 159.09 159.71 0.0M
2024-02-29 158.79 159.65 158.13 159.64 0.0M
2024-02-28 158.63 159.00 158.44 158.50 0.0M
2024-02-27 158.49 158.64 158.28 158.35 0.0M
2024-02-26 159.32 159.35 158.33 158.33 0.0M
2024-02-23 158.09 158.94 157.94 158.93 0.0M
2024-02-22 157.98 158.75 157.54 158.47 0.0M
2024-02-21 158.98 159.44 158.78 158.78 0.0M
2024-02-20 159.27 159.38 158.73 159.24 0.0M
2024-02-19 158.97 159.29 158.97 159.14 0.0M
2024-02-16 159.75 159.84 159.14 159.14 0.0M
2024-02-15 160.76 160.85 160.08 160.08 0.0M
2024-02-14 160.42 160.44 159.88 160.20 0.0M
2024-02-13 160.63 160.90 159.40 160.20 0.0M
2024-02-12 160.46 160.95 160.46 160.51 0.0M
2024-02-09 160.65 160.89 160.32 160.32 0.0M
2024-02-08 161.26 161.49 160.91 161.00 0.0M
2024-02-07 161.70 162.00 161.29 161.73 0.0M
2024-02-06 161.39 161.89 161.28 161.81 0.0M
2024-02-05 161.56 162.14 161.27 161.42 0.0M
2024-02-02 162.44 162.61 161.88 162.04 0.0M
2024-02-01 163.28 163.93 162.88 163.50 0.0M
2024-01-31 162.04 162.23 161.39 162.11 0.0M
2024-01-30 161.37 161.49 160.66 160.85 0.0M
2024-01-29 160.47 161.05 160.34 161.04 0.0M
2024-01-26 160.80 160.80 159.45 159.70 0.0M
2024-01-25 159.09 160.30 158.90 160.13 0.0M
2024-01-24 159.82 160.02 159.02 159.02 0.0M
2024-01-23 159.30 160.10 159.22 159.89 0.0M
2024-01-22 159.27 159.93 159.12 159.80 0.0M
2024-01-19 159.33 159.37 158.80 159.03 0.0M
2024-01-18 159.91 159.98 159.70 159.70 0.0M
2024-01-17 160.15 160.50 159.78 160.19 0.0M
2024-01-16 160.43 161.07 160.43 160.48 0.0M
2024-01-15 160.03 160.36 160.00 160.12 0.0M
2024-01-12 159.87 160.30 159.73 160.27 0.0M
2024-01-11 159.40 159.68 159.15 159.32 0.0M
2024-01-10 159.90 159.97 159.33 159.36 0.0M
2024-01-09 159.22 159.82 159.13 159.80 0.0M
2024-01-08 159.17 159.59 158.95 159.57 0.0M
2024-01-05 159.78 159.91 158.93 159.52 0.0M
2024-01-04 160.67 160.70 159.48 159.60 0.0M
2024-01-03 159.76 160.51 159.58 160.46 0.0M
2024-01-02 159.10 160.24 158.78 160.11 0.0M