iShares $ Treasury Bond 20+Yr UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jan 18, 2019 346.20 346.50 345.40 345.85 110,448
Jan 17, 2019 349.00 349.00 347.70 347.45 42,790
Jan 16, 2019 348.50 349.20 346.80 348.60 25,133
Jan 15, 2019 351.10 351.50 350.20 351.85 27,112
Jan 14, 2019 353.06 353.20 349.93 349.40 95,801
Jan 11, 2019 352.30 354.45 351.30 352.60 75,048
Jan 10, 2019 355.95 356.15 354.00 354.20 37,874
Jan 9, 2019 355.60 355.60 354.00 354.55 42,042
Jan 8, 2019 356.80 358.10 356.80 357.55 41,793
Jan 7, 2019 358.10 360.46 358.10 357.80 67,255
Jan 4, 2019 364.23 364.23 357.90 358.65 125,226
Jan 3, 2019 365.40 366.20 364.10 365.38 68,116
Jan 2, 2019 359.80 360.75 359.75 361.30 71,354
Jan 1, 2019 354.80 354.90 353.35 353.80 12,360
Dec 31, 2018 354.80 354.90 353.35 353.80 12,360
Dec 28, 2018 355.50 356.50 355.25 355.60 62,136
Dec 27, 2018 356.00 359.00 356.00 358.45 117,731
Dec 26, 2018 357.40 357.80 357.40 357.45 7,540
Dec 25, 2018 357.40 357.80 357.40 357.45 7,540
Dec 24, 2018 357.40 357.80 357.40 357.45 7,540
Dec 21, 2018 356.00 357.75 355.40 355.35 85,843
Dec 20, 2018 360.20 360.20 358.50 359.65 91,069
Dec 19, 2018 353.78 353.78 353.62 355.55 16,065
Dec 18, 2018 352.70 353.10 351.50 353.78 30,562
Dec 17, 2018 351.00 351.55 350.20 351.93 80,382
Dec 14, 2018 352.11 352.40 351.80 352.03 41,805
Dec 13, 2018 348.10 350.00 348.10 348.60 44,756
Dec 12, 2018 357.50 357.70 354.80 354.35 134,037
Dec 11, 2018 356.90 357.80 354.30 359.70 26,868
Dec 10, 2018 352.27 360.10 352.10 359.15 137,203
Dec 7, 2018 350.80 350.80 349.00 350.65 49,286
Dec 6, 2018 350.70 350.90 350.50 352.55 69,846
Dec 5, 2018 350.00 351.00 349.50 348.70 11,683
Dec 4, 2018 344.90 347.86 344.50 347.75 82,834
Dec 3, 2018 339.30 341.10 339.30 342.03 24,089
Nov 30, 2018 341.20 341.40 340.30 340.65 48,455
Nov 29, 2018 339.10 341.30 339.10 339.40 77,330
Nov 28, 2018 339.20 339.20 339.20 339.60 6,958
Nov 27, 2018 340.75 341.00 340.00 340.25 88,566
Nov 26, 2018 338.44 338.60 337.35 338.20 44,965
Nov 23, 2018 339.70 340.30 339.70 339.85 19,740
Nov 22, 2018 0.00 0.00 0.00 336.90 15,133
Nov 21, 2018 338.92 338.92 337.93 338.65 75,193
Nov 20, 2018 337.60 340.00 337.00 338.90 42,218
Nov 19, 2018 335.40 336.90 335.40 336.50 24,994
Nov 16, 2018 337.10 337.10 334.85 335.80 15,519
Nov 15, 2018 338.30 338.80 336.70 338.10 19,777
Nov 14, 2018 331.97 332.30 331.71 330.10 22,974
Nov 13, 2018 331.50 331.50 331.00 328.80 18,534
Nov 12, 2018 334.76 336.20 331.90 335.35 61,115
Showing 1 to 50 of 260