iShares $ Treasury Bond 20+Yr UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2018 329.51 329.51 328.50 328.65 6,807
Oct 18, 2018 326.60 328.70 326.30 328.80 78,028
Oct 17, 2018 329.60 329.60 328.70 328.65 44,342
Oct 16, 2018 325.53 325.80 325.53 326.33 17,167
Oct 15, 2018 327.00 328.40 327.00 327.45 36,054
Oct 12, 2018 325.40 328.22 325.40 328.20 64,966
Oct 11, 2018 326.00 326.20 324.40 323.60 78,972
Oct 10, 2018 324.30 324.50 322.50 323.60 14,829
Oct 9, 2018 325.95 326.70 323.92 326.05 29,786
Oct 8, 2018 325.85 328.90 325.15 325.48 67,710
Oct 5, 2018 328.90 328.90 326.20 326.15 67,638
Oct 4, 2018 330.71 330.71 328.50 329.08 60,328
Oct 3, 2018 337.60 337.60 335.30 334.50 73,689
Oct 2, 2018 338.62 340.00 338.20 339.10 20,158
Oct 1, 2018 335.47 340.29 335.47 337.10 34,638
Sep 28, 2018 340.10 340.29 339.70 338.45 38,329
Sep 27, 2018 337.04 337.04 335.30 335.80 57,432
Sep 26, 2018 333.20 333.20 333.20 332.75 5,200
Sep 25, 2018 332.80 332.89 332.80 332.80 29,212
Sep 24, 2018 333.45 334.50 333.45 334.40 44,938
Sep 21, 2018 334.30 336.59 334.30 336.05 4,642
Sep 20, 2018 329.00 332.32 329.00 332.23 65,030
Sep 19, 2018 334.30 335.06 332.20 333.20 47,978
Sep 18, 2018 338.80 338.80 335.47 336.00 52,960
Sep 17, 2018 338.10 338.10 337.59 339.30 27,107
Sep 14, 2018 340.34 340.34 340.00 340.10 10,706
Sep 13, 2018 342.40 342.40 340.72 342.40 69,362
Sep 12, 2018 342.90 344.25 342.90 342.70 12,942
Sep 11, 2018 343.20 344.45 343.20 343.85 26,667
Sep 10, 2018 346.20 346.20 342.75 344.15 25,367
Sep 7, 2018 348.00 348.00 345.00 345.90 42,771
Sep 6, 2018 347.90 347.90 347.90 348.90 1,542
Sep 5, 2018 351.70 351.70 347.00 349.50 30,035
Sep 4, 2018 353.20 353.20 350.98 350.90 28,989
Sep 3, 2018 351.30 352.65 351.30 351.80 101,337
Aug 31, 2018 350.50 351.50 350.50 351.65 28,768
Aug 30, 2018 349.00 349.10 349.00 349.80 35,942
Aug 29, 2018 351.60 351.60 347.90 347.50 72,904
Aug 28, 2018 350.80 352.10 350.80 351.70 14,336
Aug 27, 2018 356.00 0.00 0.00 356.30 0
Aug 24, 2018 356.00 356.00 354.40 356.30 46,762
Aug 23, 2018 355.03 355.20 353.83 356.30 256,622
Aug 22, 2018 352.92 354.00 352.92 353.10 151,747
Aug 21, 2018 354.40 354.80 353.50 353.60 130,992
Aug 20, 2018 355.90 358.00 355.90 357.70 298,009
Aug 17, 2018 356.27 356.90 356.27 356.45 49,826
Aug 16, 2018 355.17 356.24 354.89 354.55 94,818
Aug 15, 2018 357.32 358.60 357.32 356.85 10,865
Aug 14, 2018 351.46 353.00 351.46 353.40 5,774
Aug 13, 2018 355.30 355.30 352.80 353.20 362,369
Showing 1 to 50 of 260