iShares Treasury ETF (ASX:IGB)
Australia · Delayed Price · Currency is AUD 97.75
+0.26 (0.27%)
At close: Feb 27, 2026
ASX:IGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 97.69 | 97.75 | 97.66 | 97.75 | 97.75 | 0.27% | 4,899 |
| Feb 26, 2026 | 97.43 | 97.51 | 97.43 | 97.49 | 97.49 | 0.22% | 628 |
| Feb 25, 2026 | 97.46 | 97.46 | 97.27 | 97.28 | 97.28 | -0.16% | 2,801 |
| Feb 24, 2026 | 97.33 | 97.46 | 97.33 | 97.44 | 97.44 | 0.07% | 961 |
| Feb 23, 2026 | 97.29 | 97.42 | 97.26 | 97.37 | 97.37 | 0.09% | 1,614 |
| Feb 20, 2026 | 97.04 | 97.28 | 97.04 | 97.28 | 97.28 | 0.30% | 4,100 |
| Feb 19, 2026 | 97.19 | 97.30 | 96.98 | 96.99 | 96.99 | -0.27% | 3,597 |
| Feb 18, 2026 | 97.27 | 97.37 | 97.24 | 97.25 | 97.25 | -0.11% | 1,431 |
| Feb 17, 2026 | 97.33 | 97.47 | 97.33 | 97.36 | 97.36 | 0.05% | 720 |
| Feb 16, 2026 | 97.40 | 97.40 | 97.23 | 97.31 | 97.31 | 0.14% | 2,246 |
| Feb 13, 2026 | 97.23 | 97.25 | 97.11 | 97.17 | 97.17 | 0.30% | 3,046 |
| Feb 12, 2026 | 96.92 | 96.94 | 96.80 | 96.88 | 96.88 | -0.12% | 1,979 |
| Feb 11, 2026 | 96.99 | 97.09 | 96.98 | 97.00 | 97.00 | 0.23% | 1,561 |
| Feb 10, 2026 | 96.55 | 96.80 | 96.55 | 96.78 | 96.78 | 0.22% | 932 |
| Feb 9, 2026 | 96.61 | 96.67 | 96.54 | 96.57 | 96.57 | -0.09% | 2,463 |
| Feb 6, 2026 | 96.74 | 96.87 | 96.66 | 96.66 | 96.66 | 0.07% | 596 |
| Feb 5, 2026 | 96.50 | 96.63 | 96.45 | 96.59 | 96.59 | 0.07% | 2,411 |
| Feb 4, 2026 | 96.53 | 96.55 | 96.35 | 96.52 | 96.52 | 0.11% | 1,748 |
| Feb 3, 2026 | 96.71 | 96.73 | 96.35 | 96.41 | 96.41 | -0.44% | 2,431 |
| Feb 2, 2026 | 96.77 | 96.86 | 96.72 | 96.84 | 96.84 | 0.07% | 4,530 |
| Jan 30, 2026 | 96.61 | 96.79 | 96.61 | 96.77 | 96.77 | 0.07% | 2,313 |
| Jan 29, 2026 | 97.06 | 97.06 | 96.70 | 96.70 | 96.70 | - | 1,288 |
| Jan 28, 2026 | 96.46 | 96.73 | 96.30 | 96.70 | 96.70 | 0.13% | 14,149 |
| Jan 27, 2026 | 96.70 | 96.70 | 96.48 | 96.57 | 96.57 | -0.12% | 1,318 |
| Jan 23, 2026 | 96.51 | 96.71 | 96.51 | 96.69 | 96.69 | -0.04% | 1,124 |
| Jan 22, 2026 | 97.07 | 97.07 | 96.62 | 96.73 | 96.73 | -0.22% | 1,117 |
| Jan 21, 2026 | 96.88 | 96.95 | 96.84 | 96.94 | 96.94 | 0.18% | 1,209 |
| Jan 20, 2026 | 97.01 | 97.01 | 96.77 | 96.77 | 96.77 | -0.33% | 485 |
| Jan 19, 2026 | 97.15 | 97.15 | 97.01 | 97.09 | 97.09 | -0.09% | 475 |
| Jan 16, 2026 | 97.21 | 97.26 | 97.10 | 97.18 | 97.18 | -0.06% | 575 |
| Jan 15, 2026 | 97.29 | 97.41 | 97.24 | 97.24 | 97.24 | 0.20% | 1,728 |
| Jan 14, 2026 | 97.12 | 97.12 | 96.93 | 97.05 | 97.05 | -0.14% | 537 |
| Jan 13, 2026 | 97.21 | 97.28 | 97.11 | 97.19 | 97.19 | -0.02% | 2,115 |
| Jan 12, 2026 | 97.14 | 97.35 | 97.14 | 97.21 | 97.21 | -0.06% | 2,630 |
| Jan 9, 2026 | 97.30 | 97.35 | 97.18 | 97.27 | 97.27 | -0.01% | 1,713 |
| Jan 8, 2026 | 97.12 | 97.39 | 97.11 | 97.28 | 97.28 | 0.49% | 1,685 |
| Jan 7, 2026 | 96.71 | 96.93 | 96.71 | 96.81 | 96.81 | -0.63% | 1,412 |
| Jan 6, 2026 | 97.38 | 97.46 | 97.34 | 97.42 | 96.78 | 0.24% | 788 |
| Jan 5, 2026 | 97.27 | 97.27 | 97.05 | 97.19 | 96.55 | 0.03% | 1,678 |
| Jan 2, 2026 | 97.32 | 97.32 | 97.10 | 97.16 | 96.52 | -0.31% | 2,704 |
| Dec 31, 2025 | 97.44 | 97.67 | 97.22 | 97.46 | 96.82 | 0.05% | 1,901 |
| Dec 30, 2025 | 97.36 | 97.48 | 97.33 | 97.41 | 96.77 | 0.10% | 812 |
| Dec 29, 2025 | 97.45 | 97.47 | 97.21 | 97.31 | 96.67 | 0.04% | 5,617 |
| Dec 24, 2025 | 97.18 | 97.42 | 97.18 | 97.27 | 96.63 | -0.01% | 1,470 |
| Dec 23, 2025 | 97.07 | 97.36 | 97.02 | 97.28 | 96.64 | 0.27% | 6,163 |
| Dec 22, 2025 | 97.16 | 97.21 | 96.97 | 97.02 | 96.38 | -0.13% | 2,481 |
| Dec 19, 2025 | 97.29 | 97.37 | 97.15 | 97.15 | 96.51 | -0.20% | 1,550 |
| Dec 18, 2025 | 97.30 | 97.46 | 97.25 | 97.34 | 96.70 | 0.14% | 4,504 |
| Dec 17, 2025 | 97.35 | 97.35 | 97.20 | 97.20 | 96.56 | -0.10% | 3,069 |
| Dec 16, 2025 | 97.29 | 97.46 | 97.23 | 97.30 | 96.66 | -0.08% | 3,929 |