iShares $ Treasury Bond 3-7yr UCITS ETF USD (Acc)

SXRL
🏛️ usa →
141.79
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
2025-09-26 141.25 141.79 141.25 141.79 0.0M
2025-09-25 141.45 141.73 141.33 141.73 0.0M
2025-09-24 141.79 141.79 141.74 141.79 0.0M
2025-09-23 141.67 142.21 141.67 141.99 0.0M
2025-09-22 141.80 141.84 141.70 141.70 0.1M
2025-09-19 141.83 141.83 141.83 141.83 0.0M
2025-09-18 141.82 141.87 141.72 141.87 0.0M
2025-09-17 142.36 142.70 142.25 142.70 0.0M
2025-09-16 142.34 142.36 142.25 142.36 0.0M
2025-09-15 142.26 142.62 142.26 142.30 0.0M
2025-09-12 141.73 141.90 141.73 141.88 0.0M
2025-09-11 142.29 142.46 142.28 142.28 0.0M
2025-09-10 142.25 142.26 142.02 142.02 0.0M
2025-09-09 142.11 142.11 142.05 142.05 0.0M
2025-09-08 142.18 142.25 142.18 142.25 0.0M
2025-09-05 142.40 142.64 141.73 141.73 0.0M
2025-09-04 141.65 141.93 141.65 141.93 0.0M
2025-09-03 141.40 141.88 141.40 141.88 0.0M
2025-09-02 141.13 141.20 141.13 141.20 0.0M
2025-08-29 141.36 141.52 141.15 141.52 0.0M
2025-08-28 141.33 141.34 141.14 141.14 0.0M
2025-08-27 141.08 141.34 141.01 141.34 0.0M
2025-08-26 140.93 140.93 140.75 140.75 0.0M
2025-08-25 140.39 140.39 140.39 140.39 0.0M
2025-08-22 140.89 140.89 140.89 140.89 0.0M
2025-08-21 140.24 140.36 140.19 140.19 0.3M
2025-08-20 140.59 140.59 140.59 140.59 0.0M
2025-08-19 140.30 140.30 140.30 140.30 0.0M
2025-08-18 140.21 140.21 139.75 139.75 0.0M
2025-08-15 140.51 140.52 140.42 140.42 0.0M
2025-08-14 140.58 140.81 140.58 140.81 0.0M
2025-08-13 140.73 140.73 140.62 140.62 0.0M
2025-08-12 140.24 140.24 140.24 140.24 0.0M
2025-08-11 140.34 140.73 140.34 140.73 0.0M
2025-08-08 140.32 140.34 140.32 140.34 0.0M
2025-08-07 140.50 140.90 140.07 140.07 0.0M
2025-08-06 140.61 140.61 140.60 140.60 0.0M
2025-08-05 140.42 140.70 140.42 140.70 0.0M
2025-08-04 140.61 140.61 140.54 140.54 0.0M
2025-08-01 140.27 140.27 140.27 140.27 0.0M
2025-07-31 139.37 139.64 139.37 139.41 0.0M
2025-07-30 139.47 139.49 139.47 139.47 0.0M
2025-07-29 139.34 139.47 139.34 139.41 0.0M
2025-07-28 139.26 139.26 139.24 139.24 0.0M
2025-07-25 139.24 139.24 139.02 139.11 0.0M
2025-07-24 139.19 139.19 139.19 139.19 0.0M
2025-07-23 139.30 139.52 139.30 139.39 0.0M
2025-07-22 139.43 139.64 139.43 139.50 0.0M
2025-07-21 139.42 139.42 139.42 139.42 0.0M
2025-07-18 139.11 139.17 139.11 139.17 0.0M
2025-07-17 138.98 139.07 138.98 139.07 0.0M
2025-07-16 138.58 138.94 138.58 138.94 0.0M
2025-07-15 138.61 138.61 138.61 138.61 0.0M
2025-07-11 139.00 139.00 139.00 139.00 0.0M
2025-07-10 139.14 139.16 139.14 139.16 0.0M
2025-07-09 139.11 139.11 138.90 139.02 0.0M
2025-07-08 138.66 138.66 138.66 138.66 0.0M
2025-07-07 139.05 139.05 138.19 138.69 0.0M
2025-07-03 138.80 139.15 138.80 139.15 0.0M
2025-07-02 139.57 139.65 139.51 139.64 0.0M
2025-07-01 139.88 139.88 139.47 139.47 0.0M
2025-06-30 139.78 139.78 139.48 139.48 0.0M
2025-06-27 139.63 139.63 139.63 139.63 0.0M
2025-06-26 139.64 140.14 138.97 140.14 0.0M
2025-06-25 139.03 139.66 139.03 139.32 0.0M
2025-06-24 139.09 139.09 138.84 138.84 0.0M
2025-06-23 138.70 139.11 138.70 139.05 0.0M
2025-06-20 138.48 138.52 138.22 138.22 0.0M
2025-06-18 138.62 138.79 138.62 138.79 0.0M
2025-06-17 138.35 138.39 138.07 138.39 0.0M
2025-06-16 138.35 138.36 138.30 138.36 0.0M
2025-06-13 138.23 138.23 138.23 138.23 0.0M
2025-06-12 138.31 138.31 138.31 138.31 0.0M
2025-06-11 138.10 138.10 138.00 138.00 0.0M
2025-06-09 137.63 137.63 137.63 137.63 0.0M
2025-06-06 136.97 136.97 136.97 136.97 0.0M
2025-06-05 138.47 138.48 138.47 138.48 0.0M
2025-06-04 138.40 138.48 138.40 138.48 0.0M
2025-06-03 138.10 138.10 137.33 137.33 0.0M
2025-06-02 138.33 138.33 138.33 138.33 0.0M
2025-05-30 138.26 138.26 138.26 138.26 0.0M
2025-05-27 137.53 137.53 137.53 137.53 0.0M
2025-05-23 137.78 137.78 137.48 137.69 0.0M
2025-05-22 137.41 137.82 137.20 137.82 0.0M
2025-05-21 137.27 137.27 137.27 137.27 0.0M
2025-05-20 137.33 137.60 137.33 137.57 0.0M
2025-05-16 137.70 137.77 137.70 137.77 0.0M
2025-05-15 137.09 137.51 137.09 137.36 0.0M
2025-05-14 137.13 137.13 137.07 137.07 0.0M
2025-05-13 137.34 137.35 137.21 137.29 0.0M
2025-05-12 137.42 137.42 137.42 137.42 0.0M
2025-05-09 138.13 138.14 137.37 137.37 0.0M
2025-05-08 138.53 138.53 138.53 138.53 0.0M
2025-05-07 138.49 138.49 138.32 138.32 0.0M
2025-05-06 137.92 138.26 137.92 138.26 0.0M
2025-05-05 137.85 137.85 137.85 137.85 0.0M
2025-05-02 138.24 138.42 138.24 138.32 0.0M
2025-05-01 139.03 139.03 138.82 138.82 0.0M
2025-04-30 139.13 139.13 139.13 139.13 0.0M
2025-04-29 138.52 139.01 138.52 139.01 0.0M
2025-04-28 138.32 138.45 138.32 138.45 0.0M
2025-04-25 138.11 138.36 138.11 138.36 0.0M
2025-04-24 137.97 138.14 137.70 138.14 0.0M
2025-04-23 137.80 137.80 136.79 136.79 0.0M
2025-04-22 137.79 137.79 137.75 137.75 0.0M
2025-04-17 137.91 137.91 137.91 137.91 0.0M
2025-04-16 137.77 137.80 137.46 137.50 0.0M
2025-04-15 137.67 137.67 137.67 137.67 0.0M
2025-04-14 137.01 137.01 136.99 136.99 0.0M
2025-04-11 136.58 136.58 136.29 136.29 0.0M
2025-04-09 137.31 137.50 137.09 137.11 0.0M
2025-04-08 137.49 137.71 137.49 137.71 0.0M
2025-04-07 138.87 138.87 138.85 138.85 0.0M
2025-04-04 139.40 139.71 138.91 138.91 0.0M
2025-04-03 138.58 139.00 138.58 139.00 0.0M
2025-04-02 137.85 137.85 137.78 137.78 0.0M
2025-04-01 137.86 137.86 137.78 137.78 0.0M
2025-03-31 137.36 137.55 137.36 137.50 0.0M
2025-03-27 136.40 136.78 136.40 136.78 0.0M
2025-03-26 136.53 136.53 136.40 136.40 0.0M
2025-03-25 136.63 136.63 136.63 136.63 0.0M
2025-03-24 136.49 136.49 136.49 136.49 0.0M
2025-03-21 137.26 137.26 137.26 137.26 0.0M
2025-03-20 137.15 137.16 136.86 137.04 0.0M
2025-03-19 136.51 136.51 136.40 136.40 0.0M
2025-03-18 136.53 136.53 135.98 135.98 0.0M
2025-03-14 136.36 136.49 136.36 136.49 0.0M
2025-03-13 136.37 136.48 136.37 136.48 0.0M
2025-03-12 136.47 136.62 136.47 136.62 0.0M
2025-03-11 137.08 137.13 136.70 137.12 0.0M
2025-03-10 136.76 136.76 136.76 136.76 0.0M
2025-03-07 136.70 136.90 136.70 136.81 0.0M
2025-03-06 136.27 136.27 136.12 136.12 0.0M
2025-03-05 136.53 136.60 136.38 136.60 0.1M
2025-03-04 137.21 137.21 137.21 137.21 0.3M
2025-02-28 136.21 136.21 136.21 136.21 0.0M
2025-02-27 136.06 136.06 135.59 135.59 0.0M
2025-02-26 135.84 135.84 135.82 135.84 0.0M
2025-02-25 135.78 136.03 135.78 136.03 0.0M
2025-02-24 135.19 135.19 135.16 135.16 0.0M
2025-02-21 134.88 135.38 134.61 134.86 0.0M
2025-02-20 134.55 134.82 134.50 134.50 0.0M
2025-02-19 134.39 134.46 134.01 134.01 0.0M
2025-02-18 134.33 134.33 134.33 134.33 0.0M
2025-02-14 134.74 135.12 134.56 135.12 0.0M
2025-02-13 134.16 134.16 134.16 134.16 0.0M
2025-02-11 134.28 134.42 134.28 134.42 0.0M
2025-02-10 134.66 134.66 134.63 134.63 0.0M
2025-02-07 134.41 134.41 134.41 134.41 0.0M
2025-02-06 134.86 134.86 134.70 134.70 0.0M
2025-02-05 135.04 135.04 134.96 135.04 0.0M
2025-02-04 134.10 134.67 134.10 134.65 0.0M
2025-02-03 134.45 134.45 134.40 134.40 0.0M
2025-01-31 134.53 134.53 134.52 134.52 0.0M
2025-01-30 134.52 134.52 134.45 134.45 0.0M
2025-01-29 134.42 134.42 134.22 134.22 0.0M
2025-01-28 134.13 134.13 134.13 134.13 0.0M
2025-01-27 134.11 134.11 134.11 134.11 0.0M
2025-01-24 133.66 133.89 133.53 133.89 0.0M
2025-01-23 133.61 133.70 133.41 133.70 0.0M
2025-01-22 133.65 133.88 133.65 133.78 0.0M
2025-01-21 133.70 133.95 133.70 133.95 0.0M
2025-01-17 133.82 133.84 133.74 133.74 0.0M
2025-01-16 133.36 134.16 133.36 134.16 0.0M
2025-01-15 133.56 133.79 132.96 132.96 0.0M
2025-01-13 132.68 133.04 132.61 133.04 0.0M
2025-01-10 132.50 132.92 132.50 132.60 0.0M
2025-01-08 133.34 133.35 133.34 133.35 0.0M
2025-01-07 133.28 133.28 133.28 133.28 0.0M
2025-01-06 133.36 133.36 132.97 132.97 0.0M
2025-01-02 133.87 133.87 133.84 133.84 0.0M