iShares $ Treasury Bond 1-3yr UCITS ETF USD (Dist)

IBTS
🏛️ germany →
109.14
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
2024-12-30 122.75 122.93 122.42 122.53 0.0M
2024-12-27 122.86 122.86 122.48 122.72 0.0M
2024-12-23 122.77 123.12 122.71 122.87 0.0M
2024-12-20 123.31 123.31 122.75 122.75 0.0M
2024-12-19 122.96 123.30 122.68 123.24 0.0M
2024-12-18 121.92 122.22 121.83 122.19 0.0M
2024-12-17 121.81 122.03 121.73 121.86 0.0M
2024-12-16 122.26 122.26 121.72 121.81 0.0M
2024-12-13 122.33 122.33 121.67 121.87 0.0M
2024-12-12 121.78 122.36 121.74 121.99 0.0M
2024-12-11 121.98 122.18 121.62 122.03 0.0M
2024-12-10 121.42 121.91 121.40 121.87 0.0M
2024-12-09 121.27 121.32 121.00 121.08 0.0M
2024-12-06 120.90 121.40 120.87 121.23 0.0M
2024-12-05 121.37 121.63 120.86 121.06 0.0M
2024-12-04 121.65 122.01 121.48 121.52 0.0M
2024-12-03 121.67 121.80 121.38 121.70 0.0M
2024-12-02 121.79 122.08 121.41 121.93 0.0M
2024-11-29 120.84 121.20 120.83 121.15 0.0M
2024-11-28 121.31 121.31 121.05 121.08 0.0M
2024-11-27 121.60 121.60 120.80 120.85 0.0M
2024-11-26 121.79 121.81 121.28 121.70 0.0M
2024-11-25 121.89 121.91 121.15 121.58 0.0M
2024-11-22 121.42 123.21 121.37 122.48 0.0M
2024-11-21 120.97 121.53 120.78 121.53 0.0M
2024-11-20 120.53 121.22 120.53 121.22 0.0M
2024-11-19 120.49 121.19 120.27 120.57 0.0M
2024-11-18 120.77 120.84 120.47 120.47 0.0M
2024-11-15 120.63 120.93 120.28 120.75 0.0M
2024-11-14 120.67 121.27 120.50 120.53 0.0M
2024-11-13 120.00 120.52 119.58 120.50 0.0M
2024-11-12 119.72 120.02 119.67 119.96 0.0M
2024-11-11 119.05 119.75 119.05 119.56 0.0M
2024-11-08 118.43 118.86 118.26 118.83 0.0M
2024-11-07 118.55 118.55 117.94 118.16 0.0M
2024-11-06 118.62 119.00 118.27 118.61 0.0M
2024-11-05 117.11 117.11 116.68 116.70 0.0M
2024-11-04 117.04 117.09 116.92 117.09 0.0M
2024-11-01 117.36 117.50 117.08 117.45 0.0M
2024-10-31 117.41 117.45 117.11 117.40 0.0M
2024-10-30 117.87 117.92 117.34 117.38 0.0M
2024-10-29 117.93 118.22 117.82 118.04 0.0M
2024-10-28 117.94 118.04 117.70 117.80 0.0M
2024-10-25 118.04 118.04 117.81 117.98 0.0M
2024-10-24 118.33 118.33 118.10 118.22 0.0M
2024-10-23 118.29 118.47 118.23 118.30 0.0M
2024-10-22 117.88 118.19 117.71 118.02 0.0M
2024-10-21 117.75 117.94 117.64 117.90 0.0M
2024-10-18 117.79 117.87 117.61 117.67 0.0M
2024-10-17 117.79 118.05 117.58 117.86 0.0M
2024-10-16 117.40 117.53 117.25 117.53 0.0M
2024-10-15 117.23 117.32 117.00 117.12 0.0M
2024-10-14 116.78 117.00 116.76 116.92 0.0M
2024-10-11 116.74 116.81 116.53 116.63 0.0M
2024-10-10 116.65 116.85 116.60 116.85 0.0M
2024-10-09 116.45 116.50 116.35 116.48 0.0M
2024-10-08 116.19 116.36 116.05 116.36 0.0M
2024-10-07 116.25 116.42 116.12 116.19 0.0M
2024-10-04 116.22 116.57 116.10 116.50 0.0M
2024-10-03 116.25 116.46 116.11 116.38 0.0M
2024-10-02 115.97 116.23 115.92 116.14 0.0M
2024-10-01 115.24 116.02 115.24 116.02 0.0M
2024-09-30 115.01 115.17 114.56 115.09 0.0M
2024-09-27 115.16 115.33 114.60 114.95 0.0M
2024-09-26 115.05 115.33 114.77 114.77 0.0M
2024-09-25 114.76 115.11 114.53 115.11 0.0M
2024-09-24 115.45 115.45 115.10 115.12 0.0M
2024-09-23 115.04 115.72 115.04 115.20 0.0M
2024-09-20 114.85 115.13 114.75 115.07 0.0M
2024-09-19 115.06 115.38 114.79 115.08 0.0M
2024-09-18 115.33 115.33 115.12 115.28 0.0M
2024-09-17 115.40 115.40 115.17 115.27 0.0M
2024-09-16 115.47 115.47 115.22 115.35 0.0M
2024-09-13 116.29 116.29 115.52 115.63 0.0M
2024-09-12 116.34 116.34 115.89 116.00 0.0M
2024-09-11 118.57 118.96 118.52 118.85 0.0M
2024-09-10 118.48 118.74 118.38 118.69 0.0M
2024-09-09 118.18 118.45 118.15 118.45 0.0M
2024-09-06 117.48 117.90 117.37 117.90 0.0M
2024-09-05 117.81 117.81 117.53 117.77 0.0M
2024-09-04 117.86 117.98 117.58 117.71 0.0M
2024-09-03 117.41 117.90 117.41 117.89 0.0M
2024-09-02 117.54 117.55 117.39 117.52 0.0M
2024-08-30 117.35 117.63 117.27 117.61 0.0M
2024-08-29 116.97 117.60 116.93 117.41 0.0M
2024-08-28 116.65 117.01 116.59 116.89 0.0M
2024-08-27 116.42 116.50 116.33 116.47 0.0M
2024-08-26 116.27 116.61 116.27 116.42 0.0M
2024-08-23 116.73 116.85 116.15 116.15 0.0M
2024-08-22 116.52 116.86 116.52 116.86 0.0M
2024-08-21 116.70 116.88 116.61 116.64 0.0M
2024-08-20 116.97 117.00 116.72 116.80 0.0M
2024-08-19 117.40 117.47 117.09 117.14 0.0M
2024-08-16 117.92 117.98 117.76 117.76 0.0M
2024-08-15 117.89 118.22 117.83 117.84 0.0M
2024-08-14 118.02 118.02 117.51 117.76 0.0M
2024-08-13 118.51 118.72 118.32 118.45 0.0M
2024-08-12 118.51 118.62 118.41 118.53 0.0M
2024-08-09 118.56 118.75 118.52 118.59 0.0M
2024-08-08 118.53 118.92 118.53 118.69 0.0M
2024-08-07 118.66 118.68 118.44 118.44 0.0M
2024-08-06 118.45 118.87 118.45 118.49 0.0M
2024-08-05 119.08 119.08 118.13 118.35 0.0M
2024-08-02 119.74 119.75 118.74 118.82 0.0M
2024-08-01 119.11 119.65 119.11 119.59 0.0M
2024-07-31 118.92 118.92 118.65 118.79 0.0M
2024-07-30 118.75 118.97 118.59 118.93 0.0M
2024-07-29 118.39 118.93 118.39 118.77 0.0M
2024-07-26 118.32 118.38 118.27 118.36 0.0M
2024-07-25 118.64 118.64 118.27 118.27 0.0M
2024-07-24 118.32 118.45 118.20 118.30 0.0M
2024-07-23 117.79 118.24 117.79 118.17 0.0M
2024-07-22 117.85 117.85 117.63 117.77 0.0M
2024-07-19 117.80 117.90 117.73 117.78 0.0M
2024-07-18 117.35 117.68 117.35 117.68 0.0M
2024-07-17 117.69 117.69 117.21 117.34 0.0M
2024-07-16 117.78 117.84 117.58 117.84 0.0M
2024-07-15 117.76 117.77 117.43 117.52 0.0M
2024-07-12 117.86 117.86 117.46 117.53 0.0M
2024-07-11 117.96 117.96 117.50 117.85 0.0M
2024-07-10 118.06 118.13 118.01 118.01 0.0M
2024-07-09 117.98 118.14 117.95 118.12 0.0M
2024-07-08 118.01 118.01 117.79 117.88 0.0M
2024-07-05 117.91 118.02 117.78 117.92 0.0M
2024-07-04 118.14 118.19 117.90 117.90 0.0M
2024-07-03 118.38 118.47 117.93 118.09 0.0M
2024-07-02 118.68 118.80 118.56 118.65 0.0M
2024-07-01 118.23 118.67 118.18 118.67 0.0M
2024-06-28 119.04 119.17 118.86 118.86 0.0M
2024-06-27 119.04 119.09 118.76 118.96 0.0M
2024-06-26 119.03 119.29 118.97 119.09 0.0M
2024-06-25 118.67 118.99 118.61 118.88 0.0M
2024-06-24 118.90 118.90 118.50 118.65 0.0M
2024-06-21 118.84 119.23 118.84 119.13 0.0M
2024-06-20 118.62 118.73 118.59 118.73 0.0M
2024-06-19 118.66 118.66 118.35 118.48 0.0M
2024-06-18 118.48 118.69 118.30 118.54 0.0M
2024-06-17 118.96 118.96 118.59 118.61 0.0M
2024-06-14 118.62 119.24 118.62 118.97 0.0M
2024-06-13 117.63 118.20 117.52 118.20 0.0M
2024-06-12 118.12 118.12 117.29 117.31 0.0M
2024-06-11 117.74 118.32 117.74 118.18 0.0M
2024-06-10 117.91 118.06 117.85 117.96 0.0M
2024-06-07 116.62 117.32 116.60 117.32 0.0M
2024-06-06 116.72 116.82 116.58 116.73 0.0M
2024-06-05 116.64 116.86 116.28 116.79 0.0M
2024-06-04 116.31 116.72 116.31 116.60 0.0M
2024-06-03 116.67 116.97 116.40 116.40 0.0M
2024-05-31 116.81 116.83 116.33 116.71 0.0M
2024-05-30 117.07 117.07 116.63 116.63 0.0M
2024-05-29 116.42 116.84 116.39 116.84 0.0M
2024-05-28 116.27 116.39 116.14 116.24 0.0M
2024-05-27 116.49 116.55 116.40 116.44 0.0M
2024-05-24 116.88 116.88 116.45 116.47 0.0M
2024-05-23 116.88 117.00 116.49 116.78 0.0M
2024-05-22 116.46 116.79 116.46 116.70 0.0M
2024-05-21 116.47 116.71 116.40 116.57 0.0M
2024-05-20 116.34 116.47 116.34 116.47 0.0M
2024-05-17 116.57 116.79 116.36 116.48 0.0M
2024-05-16 116.45 116.63 116.42 116.42 0.0M
2024-05-15 116.79 116.87 116.47 116.47 0.0M
2024-05-14 117.10 117.21 116.81 116.83 0.0M
2024-05-13 117.28 117.31 117.03 117.07 0.0M
2024-05-10 117.24 117.33 117.19 117.27 0.0M
2024-05-09 117.63 117.79 117.24 117.28 0.0M
2024-05-08 117.51 117.58 117.46 117.52 0.0M
2024-05-07 117.31 117.44 117.20 117.22 0.0M
2024-05-06 117.14 117.31 117.11 117.21 0.0M
2024-05-03 117.58 117.58 117.10 117.19 0.0M
2024-05-02 117.57 118.00 117.46 117.82 0.0M
2024-04-30 117.51 117.67 117.34 117.67 0.0M
2024-04-29 117.46 117.63 117.33 117.41 0.0M
2024-04-26 117.18 117.80 117.00 117.74 0.0M
2024-04-25 117.46 117.65 117.29 117.32 0.0M
2024-04-24 117.61 117.76 117.61 117.70 0.0M
2024-04-23 118.09 118.09 117.57 117.57 0.0M
2024-04-22 117.91 118.28 117.91 118.18 0.0M
2024-04-19 117.94 118.13 117.77 117.90 0.0M
2024-04-18 117.75 117.98 117.75 117.90 0.0M
2024-04-17 118.14 118.22 118.03 118.12 0.0M
2024-04-16 118.41 118.42 118.05 118.25 0.0M
2024-04-15 117.98 118.13 117.85 118.13 0.0M
2024-04-12 117.60 118.38 117.60 118.17 0.0M
2024-04-11 117.01 117.33 116.81 117.31 0.0M
2024-04-10 116.13 116.95 116.05 116.94 0.0M
2024-04-09 116.06 116.13 115.87 116.13 0.0M
2024-04-08 116.28 116.38 116.05 116.05 0.0M
2024-04-05 116.55 116.78 116.39 116.44 0.0M
2024-04-04 116.32 116.32 116.00 116.07 0.0M
2024-04-03 117.08 117.10 116.38 116.38 0.0M
2024-04-02 117.45 117.45 116.92 117.06 0.0M
2024-03-28 116.93 116.98 116.73 116.84 0.0M
2024-03-27 116.66 116.77 116.55 116.73 0.0M
2024-03-26 116.37 116.50 116.18 116.50 0.0M
2024-03-25 116.69 116.69 116.40 116.41 0.0M
2024-03-22 116.54 116.77 116.54 116.77 0.0M
2024-03-21 115.46 116.12 115.46 116.12 0.0M
2024-03-20 115.99 116.23 115.99 116.02 0.0M
2024-03-19 115.93 116.10 115.89 115.91 0.0M
2024-03-18 115.55 115.69 115.39 115.69 0.0M
2024-03-15 115.68 116.19 115.50 115.57 0.0M
2024-03-14 115.20 115.62 115.13 115.56 0.0M
2024-03-13 117.78 117.78 117.52 117.53 0.0M
2024-03-12 117.82 117.94 117.71 117.85 0.0M
2024-03-11 117.85 117.99 117.78 117.89 0.0M
2024-03-08 117.82 117.91 117.62 117.77 0.0M
2024-03-07 118.14 118.48 117.81 117.81 0.0M
2024-03-06 118.44 118.44 118.00 118.04 0.0M
2024-03-05 118.54 118.58 118.32 118.39 0.0M
2024-03-04 118.50 118.65 118.28 118.37 0.0M
2024-03-01 118.80 118.94 118.69 118.80 0.0M
2024-02-29 118.45 118.82 118.30 118.82 0.0M
2024-02-28 118.52 118.66 118.40 118.42 0.0M
2024-02-27 118.16 118.27 118.10 118.20 0.0M
2024-02-26 118.53 118.53 118.20 118.20 0.0M
2024-02-23 118.32 118.54 118.32 118.54 0.0M
2024-02-22 118.21 118.71 117.93 118.57 0.0M
2024-02-21 118.78 119.02 118.66 118.66 0.0M
2024-02-20 119.13 119.20 118.63 118.75 0.0M
2024-02-19 118.95 119.19 118.93 119.13 0.0M
2024-02-16 119.25 119.32 119.01 119.01 0.0M
2024-02-15 119.65 119.70 119.16 119.36 0.0M
2024-02-14 119.79 119.86 119.58 119.58 0.0M
2024-02-13 119.34 119.80 119.10 119.64 0.0M
2024-02-12 119.06 119.45 119.06 119.26 0.0M
2024-02-09 119.24 119.45 119.14 119.16 0.0M
2024-02-08 119.32 119.60 119.32 119.47 0.0M
2024-02-07 119.42 119.58 119.35 119.49 0.0M
2024-02-06 119.51 119.76 119.47 119.62 0.0M
2024-02-05 119.19 119.73 119.19 119.70 0.0M
2024-02-02 118.59 119.24 118.38 119.24 0.0M
2024-02-01 119.59 119.59 119.02 119.02 0.0M
2024-01-31 119.08 119.08 118.54 118.92 0.0M
2024-01-30 118.94 119.01 118.64 118.69 0.0M
2024-01-29 118.76 119.19 118.76 119.11 0.0M
2024-01-26 119.02 119.02 118.35 118.35 0.0M
2024-01-25 118.08 118.75 117.95 118.75 0.0M
2024-01-24 118.17 118.24 117.81 117.87 0.0M
2024-01-23 117.84 118.63 117.84 118.56 0.0M
2024-01-22 117.90 118.04 117.90 118.04 0.0M
2024-01-19 118.17 118.24 118.02 118.02 0.0M
2024-01-18 118.17 118.48 118.02 118.32 0.0M
2024-01-17 118.31 118.48 118.23 118.42 0.0M
2024-01-16 118.07 118.48 118.07 118.29 0.0M
2024-01-15 117.58 117.76 117.57 117.71 0.0M
2024-01-12 117.51 117.65 117.18 117.54 0.0M
2024-01-11 117.10 117.44 117.07 117.41 0.0M
2024-01-10 117.49 117.50 117.10 117.22 0.0M
2024-01-09 117.17 117.54 117.17 117.48 0.0M
2024-01-08 117.23 117.38 117.02 117.08 0.0M
2024-01-05 117.47 117.61 116.87 117.09 0.0M
2024-01-04 117.47 117.47 117.06 117.07 0.0M
2024-01-03 117.06 117.64 117.06 117.58 0.0M
2024-01-02 116.45 117.28 116.37 117.20 0.0M