iShares $ Treasury Bond 1-3yr UCITS ETF EUR Hedged (Acc) (IBTE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 4.9600 | 4.9695 | 4.9465 | 4.9447 | 4.9447 | 767,858 |
| 03 Oct 2024 | 4.9750 | 4.9750 | 4.9575 | 4.9615 | 4.9615 | 1,313,054 |
| 02 Oct 2024 | 4.9760 | 4.9760 | 4.9585 | 4.9710 | 4.9710 | 155,851 |
| 01 Oct 2024 | 4.9680 | 4.9735 | 4.9555 | 4.9705 | 4.9705 | 756,250 |
| 30 Sept 2024 | 4.9795 | 4.9795 | 4.9680 | 4.9680 | 4.9680 | 67,944 |
| 27 Sept 2024 | 4.9760 | 4.9760 | 4.9675 | 4.9735 | 4.9735 | 39,514 |
| 26 Sept 2024 | 4.9800 | 4.9800 | 4.9685 | 4.9700 | 4.9700 | 314,341 |
| 25 Sept 2024 | 4.9815 | 4.9900 | 4.9705 | 4.9730 | 4.9730 | 12,575 |
| 24 Sept 2024 | 4.9665 | 4.9785 | 4.9665 | 4.9740 | 4.9740 | 162,586 |
| 23 Sept 2024 | 4.9655 | 4.9760 | 4.9655 | 4.9697 | 4.9697 | 100,896 |
| 20 Sept 2024 | 4.9765 | 4.9765 | 4.9650 | 4.9650 | 4.9650 | 24,098 |
| 19 Sept 2024 | 4.9700 | 4.9740 | 4.9660 | 4.9717 | 4.9717 | 61,944 |
| 18 Sept 2024 | 4.9740 | 4.9740 | 4.9630 | 4.9670 | 4.9670 | 208,471 |
| 17 Sept 2024 | 4.9775 | 4.9775 | 4.9660 | 4.9660 | 4.9660 | 21,745 |
| 16 Sept 2024 | 4.9765 | 4.9770 | 4.9695 | 4.9730 | 4.9730 | 63,782 |
| 13 Sept 2024 | 4.9735 | 4.9735 | 4.9660 | 4.9660 | 4.9660 | 48,521 |
| 12 Sept 2024 | 4.9690 | 4.9690 | 4.9590 | 4.9625 | 4.9625 | 37,439 |
| 11 Sept 2024 | 4.9700 | 4.9720 | 4.9600 | 4.9675 | 4.9675 | 30,349 |
| 10 Sept 2024 | 4.9580 | 4.9660 | 4.9570 | 4.9660 | 4.9660 | 15,082 |
| 09 Sept 2024 | 4.9600 | 4.9610 | 4.9540 | 4.9600 | 4.9600 | 31,431 |
| 06 Sept 2024 | 4.9585 | 4.9645 | 4.9510 | 4.9645 | 4.9645 | 23,164 |
| 05 Sept 2024 | 4.9560 | 4.9560 | 4.9470 | 4.9507 | 4.9507 | 106,416 |
| 04 Sept 2024 | 4.9460 | 4.9490 | 4.9370 | 4.9470 | 4.9470 | 468,830 |
| 03 Sept 2024 | 4.9390 | 4.9425 | 4.9300 | 4.9385 | 4.9385 | 36,786 |
| 02 Sept 2024 | 4.9350 | 4.9445 | 4.9290 | 4.9345 | 4.9345 | 350,244 |
| 30 Aug 2024 | 4.9420 | 4.9420 | 4.9344 | 4.9380 | 4.9380 | 274,957 |
| 29 Aug 2024 | 4.9350 | 4.9475 | 4.9350 | 4.9390 | 4.9390 | 46,430 |
| 28 Aug 2024 | 4.9390 | 4.9415 | 4.9355 | 4.9390 | 4.9390 | 1,619,156 |
| 27 Aug 2024 | 4.9350 | 4.9360 | 4.9305 | 4.9352 | 4.9352 | 65,884 |
| 23 Aug 2024 | 4.9255 | 4.9360 | 4.9255 | 4.9360 | 4.9360 | 49,336 |
| 22 Aug 2024 | 4.9385 | 4.9415 | 4.9155 | 4.9275 | 4.9275 | 157,347 |
| 21 Aug 2024 | 4.9325 | 4.9325 | 4.9230 | 4.9323 | 4.9323 | 69,521 |
| 20 Aug 2024 | 4.9215 | 4.9275 | 4.9200 | 4.9255 | 4.9255 | 63,829 |
| 19 Aug 2024 | 4.9185 | 4.9280 | 4.9185 | 4.9218 | 4.9218 | 160,536 |
| 16 Aug 2024 | 4.9155 | 4.9260 | 4.9150 | 4.9150 | 4.9150 | 100,791 |
| 15 Aug 2024 | 4.9345 | 4.9345 | 4.9165 | 4.9165 | 4.9165 | 131,525 |
| 14 Aug 2024 | 4.9280 | 4.9350 | 4.9245 | 4.9305 | 4.9305 | 80,640 |
| 13 Aug 2024 | 4.9260 | 4.9295 | 4.9175 | 4.9295 | 4.9295 | 692,587 |
| 12 Aug 2024 | 4.9215 | 4.9215 | 4.9120 | 4.9208 | 4.9208 | 186,909 |
| 09 Aug 2024 | 4.9150 | 4.9250 | 4.9150 | 4.9212 | 4.9212 | 73,751 |
| 08 Aug 2024 | 4.9260 | 4.9310 | 4.9165 | 4.9185 | 4.9185 | 60,071 |
| 07 Aug 2024 | 4.9280 | 4.9280 | 4.9175 | 4.9215 | 4.9215 | 61,487 |
| 06 Aug 2024 | 4.9265 | 4.9295 | 4.9210 | 4.9220 | 4.9220 | 159,740 |
| 05 Aug 2024 | 4.9300 | 4.9530 | 4.9300 | 4.9323 | 4.9323 | 61,256 |
| 02 Aug 2024 | 4.9455 | 4.9500 | 4.8950 | 4.9310 | 4.9310 | 824,468 |
| 01 Aug 2024 | 4.8960 | 4.9070 | 4.8945 | 4.9043 | 4.9043 | 34,434 |
| 31 July 2024 | 4.8935 | 4.8935 | 4.8845 | 4.8920 | 4.8920 | 88,177 |
| 30 July 2024 | 4.8860 | 4.8905 | 4.8830 | 4.8860 | 4.8860 | 43,091 |
| 29 July 2024 | 4.8880 | 4.8925 | 4.8835 | 4.8853 | 4.8853 | 166,582 |
| 26 July 2024 | 4.8870 | 4.8890 | 4.8800 | 4.8847 | 4.8847 | 358,811 |
| 25 July 2024 | 4.8895 | 4.8895 | 4.8805 | 4.8837 | 4.8837 | 284,365 |
| 24 July 2024 | 4.8780 | 4.9045 | 4.8775 | 4.8837 | 4.8837 | 44,949 |
| 23 July 2024 | 4.8795 | 4.8795 | 4.8725 | 4.8750 | 4.8750 | 28,129 |
| 22 July 2024 | 4.8750 | 4.8805 | 4.8725 | 4.8730 | 4.8730 | 141,984 |
| 19 July 2024 | 4.8840 | 4.8845 | 4.8750 | 4.8765 | 4.8765 | 217,124 |
| 18 July 2024 | 4.9045 | 4.9045 | 4.8755 | 4.8812 | 4.8812 | 125,798 |
| 17 July 2024 | 4.8775 | 4.8800 | 4.8760 | 4.8783 | 4.8783 | 71,735 |
| 16 July 2024 | 4.8800 | 4.8830 | 4.8750 | 4.8780 | 4.8780 | 28,087 |
| 15 July 2024 | 4.8710 | 4.8820 | 4.8710 | 4.8780 | 4.8780 | 381,139 |
| 12 July 2024 | 4.8700 | 4.8770 | 4.8675 | 4.8740 | 4.8740 | 248,498 |
| 11 July 2024 | 4.8670 | 4.8735 | 4.8600 | 4.8725 | 4.8725 | 321,546 |
| 10 July 2024 | 4.8665 | 4.8665 | 4.8595 | 4.8605 | 4.8605 | 93,515 |
| 09 July 2024 | 4.8605 | 4.8625 | 4.8585 | 4.8583 | 4.8583 | 146,256 |
| 08 July 2024 | 4.8250 | 4.8640 | 4.8250 | 4.8570 | 4.8570 | 247,013 |
| 05 July 2024 | 4.8560 | 4.8615 | 4.8240 | 4.8565 | 4.8565 | 73,661 |
| 04 July 2024 | 4.8570 | 4.8570 | 4.8500 | 4.8520 | 4.8520 | 131,340 |
| 03 July 2024 | 4.8515 | 4.8570 | 4.8450 | 4.8540 | 4.8540 | 60,954 |
| 02 July 2024 | 4.8510 | 4.8510 | 4.8445 | 4.8455 | 4.8455 | 55,443 |
| 01 July 2024 | 4.8530 | 4.8530 | 4.8405 | 4.8405 | 4.8405 | 68,745 |
| 28 June 2024 | 4.8540 | 4.8600 | 4.8470 | 4.8515 | 4.8515 | 64,405 |
| 27 June 2024 | 4.8500 | 4.8519 | 4.8420 | 4.8505 | 4.8505 | 200,687 |
| 26 June 2024 | 4.8485 | 4.8520 | 4.8445 | 4.8445 | 4.8445 | 552,726 |
| 25 June 2024 | 4.8535 | 4.8545 | 4.8455 | 4.8478 | 4.8478 | 119,711 |
| 24 June 2024 | 4.8425 | 4.8530 | 4.8425 | 4.8485 | 4.8485 | 22,752 |
| 21 June 2024 | 4.8525 | 4.8530 | 4.8460 | 4.8475 | 4.8475 | 63,582 |
| 20 June 2024 | 4.8530 | 4.8530 | 4.8435 | 4.8485 | 4.8485 | 161,194 |
| 19 June 2024 | 4.8450 | 4.8555 | 4.8450 | 4.8485 | 4.8485 | 164,516 |
| 18 June 2024 | 4.8490 | 4.8495 | 4.8397 | 4.8455 | 4.8455 | 71,986 |
| 17 June 2024 | 4.8450 | 4.8515 | 4.8435 | 4.8443 | 4.8443 | 217,713 |
| 14 June 2024 | 4.8470 | 4.8523 | 4.8465 | 4.8465 | 4.8465 | 182,272 |
| 13 June 2024 | 4.8380 | 4.8500 | 4.8380 | 4.8480 | 4.8480 | 167,472 |
| 12 June 2024 | 4.8380 | 4.8490 | 4.8330 | 4.8445 | 4.8445 | 880,958 |
| 11 June 2024 | 4.8265 | 4.8345 | 4.8265 | 4.8310 | 4.8310 | 118,980 |
| 10 June 2024 | 4.8240 | 4.8335 | 4.8240 | 4.8270 | 4.8270 | 209,590 |
| 07 June 2024 | 4.8450 | 4.8450 | 4.8290 | 4.8330 | 4.8330 | 351,925 |
| 06 June 2024 | 4.8365 | 4.8430 | 4.8365 | 4.8410 | 4.8410 | 937,414 |
| 05 June 2024 | 4.8340 | 4.8445 | 4.8300 | 4.8383 | 4.8383 | 77,164 |
| 04 June 2024 | 4.8355 | 4.8360 | 4.8305 | 4.8348 | 4.8348 | 264,142 |
| 03 June 2024 | 4.8250 | 4.8375 | 4.8200 | 4.8305 | 4.8305 | 74,399 |
| 31 May 2024 | 4.8215 | 4.8370 | 4.8175 | 4.8275 | 4.8275 | 1,019,564 |
| 30 May 2024 | 4.8195 | 4.8235 | 4.8170 | 4.8215 | 4.8215 | 595,648 |
| 29 May 2024 | 4.8155 | 4.8200 | 4.8135 | 4.8135 | 4.8135 | 664,313 |
| 28 May 2024 | 4.8215 | 4.8235 | 4.8180 | 4.8210 | 4.8210 | 432,080 |
| 24 May 2024 | 4.8220 | 4.8220 | 4.8170 | 4.8175 | 4.8175 | 90,142 |
| 23 May 2024 | 4.8255 | 4.8295 | 4.8170 | 4.8190 | 4.8190 | 454,238 |
| 22 May 2024 | 4.8230 | 4.8255 | 4.8200 | 4.8230 | 4.8230 | 504,944 |
| 21 May 2024 | 4.8235 | 4.8300 | 4.8235 | 4.8260 | 4.8260 | 147,158 |
| 20 May 2024 | 4.8240 | 4.8300 | 4.8225 | 4.8238 | 4.8238 | 74,187 |
| 17 May 2024 | 4.8270 | 4.8310 | 4.8250 | 4.8260 | 4.8260 | 86,610 |
| 16 May 2024 | 4.8305 | 4.8375 | 4.8270 | 4.8278 | 4.8278 | 113,499 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.