iShares $ Treasury Bond 20+Yr UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
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
Aug 10, 2018 352.94 354.00 352.94 353.50 131,100
Aug 9, 2018 345.70 347.00 345.70 347.20 73,545
Aug 8, 2018 343.94 346.33 343.94 345.70 16,005
Aug 7, 2018 345.10 345.10 345.10 344.20 350
Aug 6, 2018 344.80 347.10 344.80 346.40 9,936
Aug 3, 2018 343.00 343.63 343.00 342.80 63,757
Aug 2, 2018 340.90 340.90 340.00 341.35 64,649
Aug 1, 2018 339.60 339.60 338.30 338.45 113,783
Jul 31, 2018 340.90 341.80 339.60 341.50 6,046
Jul 30, 2018 339.00 339.60 338.80 339.10 101,960
Jul 27, 2018 340.50 341.90 339.80 340.70 239,702
Jul 26, 2018 338.90 340.40 338.53 339.55 37,758
Jul 25, 2018 341.18 342.30 341.18 341.60 73,536
Jul 24, 2018 340.61 340.61 339.70 339.90 80,228
Jul 23, 2018 343.80 344.10 341.00 340.60 26,721
Jul 20, 2018 350.40 350.60 345.00 344.30 64,041
Jul 19, 2018 348.42 348.42 348.42 351.45 8,851
Jul 18, 2018 350.00 350.00 350.00 348.90 22,180
Jul 17, 2018 0.00 0.00 0.00 346.50 6,765
Jul 16, 2018 346.41 346.41 344.30 344.40 132,286
Jul 13, 2018 347.70 347.70 347.70 346.60 2,332
Jul 12, 2018 345.90 346.00 345.70 345.75 130,469
Jul 11, 2018 345.20 345.20 344.97 345.20 23,621
Jul 10, 2018 344.40 344.40 343.61 343.45 13,774
Jul 9, 2018 342.80 342.80 342.40 344.55 25,097
Jul 6, 2018 346.10 346.20 345.70 345.60 19,664
Jul 5, 2018 344.40 344.40 342.52 346.20 63,358
Jul 4, 2018 345.20 345.20 345.20 344.35 574
Jul 3, 2018 343.54 345.70 343.54 345.65 15,344
Jul 2, 2018 346.30 347.20 346.30 345.95 17,823
Jun 29, 2018 347.30 347.30 345.80 344.90 15,496
Jun 28, 2018 348.79 348.79 347.64 347.15 117,181
Jun 27, 2018 345.59 345.59 345.59 345.25 8,001
Jun 26, 2018 340.60 340.60 340.60 340.20 3,522
Jun 25, 2018 340.30 340.30 340.30 340.15 10,098
Jun 22, 2018 337.00 337.30 337.00 338.40 6,029
Jun 21, 2018 0.00 0.00 0.00 338.65 4,377
Jun 20, 2018 342.10 342.10 341.60 340.15 17,854
Jun 19, 2018 342.98 343.50 342.98 342.30 151,398
Jun 18, 2018 339.40 339.40 339.40 337.85 26,973
Jun 15, 2018 339.70 339.90 339.30 338.60 95,375
Jun 14, 2018 335.02 335.90 335.02 334.95 7,477
Jun 13, 2018 339.30 339.30 338.30 338.20 51,703
Jun 12, 2018 336.90 337.20 336.20 336.30 269,294
Jun 11, 2018 337.60 337.70 337.60 337.30 239,364
Jun 8, 2018 338.52 338.90 338.52 337.70 24,249
Showing 1 to 50 of 261