Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote USD

iShares $ Treasury Bond 1-3yr UCITS ETF (IBTS.SW)

128.13
+0.18
+(0.14%)
At close: 5:19:56 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 2025127.86128.13127.86128.13128.1318,810
May 5, 2025128.10128.14127.95127.95127.953,115
May 2, 2025128.41128.41127.99127.99127.9931,766
Apr 30, 2025128.35128.43127.95128.43128.4339,232
Apr 29, 2025128.28128.28128.28128.28128.281,818
Apr 28, 2025128.18128.21128.18128.21128.214,424
Apr 25, 2025128.00128.00128.00128.00128.00-
Apr 24, 2025127.82127.99127.82127.99127.99600
Apr 23, 2025127.88127.88127.82127.82127.822,005
Apr 22, 2025128.14128.14127.75127.98127.9815,077
Apr 17, 2025127.90127.93127.90127.93127.931,224
Apr 16, 2025128.16128.16127.90127.90127.905,245
Apr 15, 2025127.72127.79127.70127.79127.794,118
Apr 14, 2025127.23127.49127.23127.48127.48433
Apr 11, 2025127.17127.74127.17127.25127.2565,343
Apr 10, 2025127.42127.75127.42127.44127.4425,804
Apr 9, 2025127.71127.86127.71127.71127.714,751
Apr 8, 2025127.78127.85127.77127.81127.816,296
Apr 7, 2025127.90128.76127.85128.26128.2614,219
Apr 4, 2025128.49128.50127.92128.09128.0934,228
Apr 3, 2025127.75128.00127.73127.92127.924,026
Apr 2, 2025127.37127.55127.37127.55127.55529
Apr 1, 2025127.49127.55127.45127.45127.456,295
Mar 31, 2025127.52127.56127.52127.56127.561,764
Mar 28, 2025127.40127.42127.18127.33127.3332,889
Mar 27, 2025127.14127.19127.14127.14127.14429
Mar 26, 2025126.96127.15126.96127.13127.1372,678
Mar 25, 2025126.88127.09126.88127.09127.091,259
Mar 24, 2025127.07127.07127.07127.07127.073,037
Mar 21, 2025127.28127.33127.28127.33127.333,086
Mar 20, 2025127.28127.28127.14127.14127.146,344
Mar 19, 2025126.90126.90126.86126.86126.86959
Mar 18, 2025127.12127.12126.89126.92126.92691
Mar 17, 2025127.04127.04126.93126.99126.991,069
Mar 14, 2025126.98127.15126.98127.15127.1514,632
Mar 13, 2025 2.7494 Dividend
Mar 13, 2025126.87127.05126.87127.01127.012,978
Mar 12, 2025129.84129.84129.70129.79127.049,699
Mar 11, 2025130.16130.16129.88129.96127.2010,275
Mar 10, 2025129.76129.88129.76129.88127.124,906
Mar 7, 2025129.76129.98129.76129.88127.1322,788
Mar 6, 2025129.43129.69129.43129.66126.922,723
Mar 5, 2025130.23130.23129.68129.78127.034,665
Mar 4, 2025130.24130.24129.75129.87127.119,316
Mar 3, 2025129.40129.57129.40129.57126.821,540
Feb 28, 2025129.51129.63129.45129.63126.8822,283
Feb 27, 2025129.30129.32129.29129.32126.58912
Feb 26, 2025129.30129.31129.21129.21126.482,043
Feb 25, 2025129.26129.30129.26129.30126.5711,740
Feb 24, 2025129.13129.13129.01129.13126.391,387
Feb 21, 2025128.93128.99128.78128.78126.0572,265
Feb 20, 2025129.04129.05128.90128.90126.17670
Feb 19, 2025128.79128.81128.71128.80126.077,198
Feb 18, 2025128.76128.80128.74128.80126.07688
Feb 17, 2025128.78128.86128.58128.85126.131,477
Feb 14, 2025128.54128.91128.54128.91126.187,723
Feb 13, 2025128.66128.66128.59128.66125.9317,859
Feb 12, 2025128.62128.68128.43128.43125.70407
Feb 11, 2025128.51128.67128.51128.67125.943,509
Feb 10, 2025128.48128.76128.48128.76126.036,168
Feb 7, 2025128.78128.78128.66128.69125.962,025
Feb 6, 2025128.65128.82128.65128.82126.091,098
Feb 5, 2025128.90128.90128.77128.77126.052,865
Feb 4, 2025128.79128.79128.57128.57125.854,146
Feb 3, 2025128.65128.71128.60128.65125.9213,481
Jan 31, 2025128.65128.75128.65128.75126.021,084
Jan 30, 2025128.65128.74128.65128.66125.945,970
Jan 29, 2025128.66128.70128.60128.60125.878,816
Jan 28, 2025128.58128.62128.55128.61125.891,102
Jan 27, 2025128.66128.72128.56128.60125.881,763
Jan 24, 2025128.43128.54128.40128.54125.819,942
Jan 23, 2025128.35128.40128.34128.40125.687,948
Jan 22, 2025128.41128.41128.35128.35125.6323,264
Jan 21, 2025128.44128.44128.36128.40125.68262
Jan 20, 2025128.32128.55128.30128.55125.831,500
Jan 17, 2025128.30128.40128.30128.31125.59687
Jan 16, 2025128.27128.27128.21128.24125.5219,288
Jan 15, 2025128.26128.26128.21128.21125.49312
Jan 14, 2025127.90128.02127.90127.97125.263,104
Jan 13, 2025128.10128.10127.90127.90125.202,262
Jan 10, 2025128.20128.23127.99127.99125.2823,982
Jan 9, 2025128.26128.26128.18128.18125.47141
Jan 8, 2025128.09128.17128.09128.16125.452,735
Jan 7, 2025128.16128.16128.10128.10125.398,851
Jan 6, 2025127.96128.18127.96128.17125.451,437
Jan 3, 2025128.00128.23128.00128.18125.46676
Dec 30, 2024127.80128.10127.80128.10125.3818,959
Dec 27, 2024127.73128.01127.73128.01125.3022,360
Dec 23, 2024127.79127.89127.79127.85125.145,806
Dec 20, 2024128.33128.33127.88127.92125.212,089
Dec 19, 2024127.74128.10127.74127.86125.161,990
Dec 18, 2024127.91128.05127.91128.01125.3017,498
Dec 17, 2024127.72127.97127.72127.96125.247,705
Dec 16, 2024127.78127.98127.78127.89125.191,483
Dec 13, 2024128.04128.04127.89127.89125.193,592
Dec 12, 2024128.20128.20127.97128.03125.32606
Dec 11, 2024128.05128.12127.99128.12125.414,100
Dec 10, 2024128.01128.04128.00128.04125.332,793
Dec 9, 2024128.16128.16128.07128.07125.36851
Dec 6, 2024127.91128.08127.91128.04125.339,091
Dec 5, 2024128.04128.04127.70127.91125.2016,952
Dec 4, 2024127.82127.99127.81127.99125.281,452
Dec 3, 2024128.34128.34127.77127.83125.121,270
Dec 2, 2024128.08128.18127.70127.83125.121,222
Nov 29, 2024127.26127.83127.26127.79125.0865,213
Nov 28, 2024127.68127.78127.60127.62124.926,639
Nov 27, 2024127.71127.78127.63127.63124.93367
Nov 26, 2024127.38127.60127.38127.48124.782,671
Nov 25, 2024127.25127.54127.25127.48124.783,209
Nov 22, 2024127.40127.46127.37127.40124.705,503
Nov 21, 2024127.48127.50127.46127.46124.761,424
Nov 20, 2024127.38127.47127.37127.47124.7727,547
Nov 19, 2024127.27127.64127.27127.46124.76901
Nov 18, 2024127.37127.46127.32127.37124.672,283
Nov 15, 2024127.50127.50127.18127.29124.5920,250
Nov 14, 2024127.79127.79127.40127.50124.80395
Nov 13, 2024127.40127.42127.19127.42124.72587
Nov 12, 2024127.24127.32127.19127.24124.541,715
Nov 11, 2024127.16127.39127.16127.35124.656,096
Nov 8, 2024127.75127.75127.47127.51124.814,326
Nov 7, 2024127.08127.46127.08127.40124.704,232
Nov 6, 2024127.15127.40127.15127.23124.532,536
Nov 5, 2024127.55127.55127.46127.46124.763,630
Nov 4, 2024127.29127.57127.29127.50124.8077,140
Nov 1, 2024127.49127.66127.39127.39124.701,529
Oct 31, 2024127.42127.42127.37127.37124.67306
Oct 30, 2024127.64127.64127.41127.45124.75814
Oct 29, 2024127.49127.53127.39127.39124.702,008
Oct 28, 2024127.94127.94127.49127.49124.78119,287
Oct 25, 2024127.60127.67127.57127.67124.962,915
Oct 24, 2024127.60127.68127.54127.64124.931,330
Oct 23, 2024127.60127.60127.52127.57124.86434
Oct 22, 2024127.39127.66127.39127.58124.886,022
Oct 21, 2024127.85127.85127.64127.64124.9410,783
Oct 18, 2024127.74127.78127.66127.73125.026,791
Oct 17, 2024127.71127.71127.71127.71125.00767
Oct 16, 2024127.72127.79127.70127.70124.99908
Oct 15, 2024127.71127.80127.64127.76125.051,613
Oct 14, 2024127.67127.67127.29127.29124.60969
Oct 11, 2024127.68127.69127.64127.64124.9411,590
Oct 10, 2024127.39127.54127.39127.50124.802,951
Oct 9, 2024127.52127.52127.52127.52124.8211,084
Oct 8, 2024127.57127.64127.57127.58124.881,384
Oct 7, 2024127.48127.56127.37127.56124.862,722
Oct 4, 2024128.21128.21127.76127.76125.064,935
Oct 3, 2024128.30128.30128.23128.23125.51463
Oct 2, 2024128.35128.35128.24128.24125.527,851
Oct 1, 2024128.35128.50128.15128.34125.621,996
Sep 30, 2024128.30128.38128.25128.32125.613,170
Sep 27, 2024128.10128.38128.10128.38125.675,878
Sep 26, 2024128.20128.42128.20128.34125.6243,063
Sep 25, 2024128.37128.38128.32128.32125.6140,543
Sep 24, 2024128.27128.37128.25128.37125.6510,089
Sep 23, 2024128.09128.32128.09128.21125.493,825
Sep 20, 2024128.12128.28128.12128.28125.56278
Sep 19, 2024128.30128.30128.19128.29125.584,572
Sep 18, 2024128.23128.23128.09128.09125.372,737
Sep 17, 2024128.31128.31128.19128.19125.471,581
Sep 16, 2024128.32128.32128.24128.26125.544,538
Sep 13, 2024128.16128.24128.10128.24125.535,718
Sep 12, 2024 2.8125 Dividend
Sep 12, 2024128.20128.20127.98128.01125.293,340
Sep 11, 2024130.99131.01130.85130.85125.336,156
Sep 10, 2024130.74130.78130.74130.78125.262,095
Sep 9, 2024130.70130.70130.70130.70125.181,919
Sep 6, 2024130.81130.81130.58130.60125.09838
Sep 5, 2024130.35130.50130.35130.50124.992,112
Sep 4, 2024130.41130.41130.23130.30124.802,079
Sep 3, 2024130.19130.20130.14130.14124.65972
Sep 2, 2024129.79130.04129.79129.98124.49287
Aug 30, 2024130.01130.01130.01130.01124.52578
Aug 29, 2024129.93130.17129.93130.02124.53576
Aug 28, 2024130.24130.35130.04130.17124.6747,328
Aug 27, 2024130.16130.16129.94129.95124.461,271
Aug 26, 2024130.10130.10130.02130.04124.551,474
Aug 23, 2024129.99130.10129.96130.10124.60887
Aug 22, 2024129.95129.98129.82129.88124.405,402
Aug 21, 2024129.82129.89129.75129.89124.415,043
Aug 20, 2024129.57129.76129.57129.76124.281,339
Aug 19, 2024129.82129.82129.57129.65124.171,259
Aug 16, 2024129.53129.54129.53129.54124.08994
Aug 15, 2024129.80129.80129.46129.46123.9920,232
Aug 14, 2024129.79129.81129.73129.73124.255,293
Aug 13, 2024129.40129.70129.40129.70124.226,439
Aug 12, 2024129.30129.52129.30129.45123.98135,997
Aug 9, 2024129.33129.57129.02129.51124.045,615
Aug 8, 2024129.72129.72129.40129.53124.061,565
Aug 7, 2024129.38129.47129.38129.46124.002,133
Aug 6, 2024129.57129.72129.49129.49124.022,515
Aug 5, 2024130.25130.25129.81129.84124.353,863
Aug 2, 2024129.24129.78129.18129.68124.214,229
Jul 31, 2024128.58128.68128.08128.68123.241,270
Jul 30, 2024128.53128.54128.52128.54123.121,506
Jul 29, 2024128.76128.76128.49128.49123.065,351
Jul 26, 2024128.40128.53128.35128.51123.081,505
Jul 25, 2024128.38128.54128.38128.43123.012,077
Jul 24, 2024128.33128.38128.27128.38122.952,821
Jul 23, 2024128.20128.26128.20128.24122.8221,757
Jul 22, 2024128.03128.21128.03128.17122.763,698
Jul 19, 2024128.29128.29128.18128.18122.77802
Jul 18, 2024128.29128.54128.29128.54123.126,689
Jul 17, 2024128.23128.26128.21128.21122.7920,396
Jul 16, 2024128.21128.28128.21128.23122.821,879
Jul 15, 2024128.21128.24128.21128.24122.83490
Jul 12, 2024128.09128.10128.06128.10122.701,190
Jul 11, 2024127.79128.12127.79128.12122.712,740
Jul 10, 2024127.76127.80127.76127.80122.408,843
Jul 9, 2024127.75127.75127.69127.72122.334,209
Jul 8, 2024127.60127.75127.60127.75122.355,101
Jul 5, 2024127.67127.67127.62127.62122.237,934
Jul 4, 2024127.47127.47127.46127.46122.072,759
Jul 3, 2024127.33127.36127.31127.31121.932,576
Jul 2, 2024127.13127.35127.13127.33121.961,932
Jul 1, 2024127.33127.33127.24127.26121.8916,160
Jun 28, 2024127.38127.44127.33127.42122.0428,733
Jun 27, 2024127.25127.25127.25127.25121.87510
Jun 26, 2024127.24127.29127.24127.29121.912,992
Jun 25, 2024127.36127.36127.28127.28121.918,896
Jun 24, 2024127.47127.47127.25127.25121.883,117
Jun 21, 2024127.36127.39127.22127.22121.856,192
Jun 20, 2024127.37127.37127.24127.25121.889,927
Jun 19, 2024127.14127.24127.14127.24121.87859
Jun 18, 2024127.11127.25127.11127.23121.862,436
Jun 17, 2024127.43127.43127.22127.22121.851,965
Jun 14, 2024127.29127.31127.29127.31121.93711
Jun 13, 2024127.06127.06127.06127.06121.70370
Jun 12, 2024126.89127.21126.89127.21121.84912
Jun 11, 2024126.80126.82126.80126.82121.47309
Jun 10, 2024126.71126.76126.71126.71121.362,420
Jun 7, 2024127.00127.00127.00127.00121.642,752
Jun 6, 2024127.00127.04126.97127.04121.673,307
Jun 5, 2024126.85127.00126.78126.78121.434,384
Jun 4, 2024126.56126.86126.56126.86121.5011,145
Jun 3, 2024126.78126.78126.60126.74121.391,151
May 31, 2024126.46126.64126.43126.64121.292,207
May 30, 2024126.42126.42126.42126.42121.0822,995
May 29, 2024126.53126.53126.31126.32120.9911,374
May 28, 2024126.40126.50126.40126.47121.1345,215
May 27, 2024126.38126.42126.38126.42121.083,190
May 24, 2024126.41126.45126.36126.39121.051,952
May 23, 2024126.71126.71126.35126.40121.066,894
May 22, 2024126.47126.47126.43126.46121.134,657
May 21, 2024126.50126.57126.50126.52121.18335
May 17, 2024126.44126.57126.44126.57121.23835
May 16, 2024126.68126.72126.63126.64121.29728
May 15, 2024126.32126.69126.32126.58121.242,315
May 14, 2024126.19126.42126.19126.42121.0813,147
May 13, 2024126.36126.36126.32126.34121.01210
May 10, 2024126.38126.38126.26126.26120.934,270
May 8, 2024126.22126.30126.22126.30120.973,347
May 7, 2024126.31126.35126.27126.27120.94577
May 6, 2024126.34126.50126.31126.31120.9827,131

Related Tickers