iShares Treasury ETF (ASX:IGB)
Australia · Delayed Price · Currency is AUD 97.46
+0.05 (0.05%)
Dec 31, 2025, 1:47 PM AEST
ASX:IGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 97.44 | 97.67 | 97.22 | 97.46 | - | 0.05% | 1,901 |
| Dec 30, 2025 | 97.36 | 97.48 | 97.33 | 97.41 | 97.41 | 0.10% | 812 |
| Dec 29, 2025 | 97.45 | 97.47 | 97.21 | 97.31 | 97.31 | 0.04% | 5,617 |
| Dec 24, 2025 | 97.18 | 97.42 | 97.18 | 97.27 | 97.27 | -0.01% | 1,470 |
| Dec 23, 2025 | 97.07 | 97.36 | 97.02 | 97.28 | 97.28 | 0.27% | 6,163 |
| Dec 22, 2025 | 97.16 | 97.21 | 96.97 | 97.02 | 97.02 | -0.13% | 2,481 |
| Dec 19, 2025 | 97.29 | 97.37 | 97.15 | 97.15 | 97.15 | -0.20% | 1,550 |
| Dec 18, 2025 | 97.30 | 97.46 | 97.25 | 97.34 | 97.34 | 0.14% | 4,504 |
| Dec 17, 2025 | 97.35 | 97.35 | 97.20 | 97.20 | 97.20 | -0.10% | 3,069 |
| Dec 16, 2025 | 97.29 | 97.46 | 97.23 | 97.30 | 97.30 | -0.08% | 3,929 |
| Dec 15, 2025 | 97.23 | 97.38 | 97.21 | 97.38 | 97.38 | 0.13% | 3,847 |
| Dec 12, 2025 | 97.33 | 97.36 | 97.23 | 97.25 | 97.25 | -0.06% | 1,532 |
| Dec 11, 2025 | 97.20 | 97.47 | 97.14 | 97.31 | 97.31 | 0.52% | 5,939 |
| Dec 10, 2025 | 96.91 | 96.93 | 96.79 | 96.81 | 96.81 | -0.32% | 1,101 |
| Dec 9, 2025 | 97.31 | 97.38 | 97.12 | 97.12 | 97.12 | -0.30% | 18,525 |
| Dec 8, 2025 | 97.28 | 97.41 | 97.28 | 97.41 | 97.41 | -0.06% | 2,287 |
| Dec 5, 2025 | 97.41 | 97.54 | 97.36 | 97.47 | 97.47 | 0.20% | 3,137 |
| Dec 4, 2025 | 97.83 | 97.83 | 97.28 | 97.28 | 97.28 | -0.36% | 2,800 |
| Dec 3, 2025 | 97.62 | 97.95 | 97.54 | 97.63 | 97.63 | -0.21% | 23,142 |
| Dec 2, 2025 | 97.86 | 97.86 | 97.73 | 97.84 | 97.84 | -0.17% | 7,890 |
| Dec 1, 2025 | 98.04 | 98.12 | 97.97 | 98.01 | 98.01 | -0.01% | 5,714 |
| Nov 28, 2025 | 98.26 | 98.26 | 98.02 | 98.02 | 98.02 | -0.23% | 7,639 |
| Nov 27, 2025 | 98.25 | 98.38 | 98.18 | 98.25 | 98.25 | 0.13% | 16,199 |
| Nov 26, 2025 | 98.56 | 98.56 | 98.12 | 98.12 | 98.12 | -0.48% | 1,979 |
| Nov 25, 2025 | 98.57 | 98.65 | 98.53 | 98.59 | 98.59 | 0.03% | 3,321 |
| Nov 24, 2025 | 98.46 | 98.56 | 98.45 | 98.56 | 98.56 | 0.07% | 37,149 |
| Nov 21, 2025 | 98.69 | 98.69 | 98.36 | 98.49 | 98.49 | 0.16% | 3,058 |
| Nov 20, 2025 | 98.38 | 98.43 | 98.32 | 98.33 | 98.33 | -0.36% | 2,033 |
| Nov 19, 2025 | 98.49 | 98.69 | 98.49 | 98.69 | 98.69 | 0.12% | 1,390 |
| Nov 18, 2025 | 98.33 | 98.57 | 98.32 | 98.57 | 98.57 | 0.24% | 45,391 |
| Nov 17, 2025 | 98.34 | 98.34 | 98.18 | 98.33 | 98.33 | -0.11% | 83,154 |
| Nov 14, 2025 | 98.39 | 98.49 | 98.30 | 98.44 | 98.44 | 0.02% | 3,172 |
| Nov 13, 2025 | 98.79 | 98.88 | 98.30 | 98.42 | 98.42 | -0.34% | 3,268 |
| Nov 12, 2025 | 98.84 | 98.91 | 98.76 | 98.76 | 98.76 | 0.11% | 1,361 |
| Nov 11, 2025 | 98.74 | 98.74 | 98.59 | 98.65 | 98.65 | 0.01% | 1,786 |
| Nov 10, 2025 | 98.80 | 98.84 | 98.64 | 98.64 | 98.64 | -0.27% | 4,228 |
| Nov 7, 2025 | 99.03 | 99.03 | 98.91 | 98.91 | 98.91 | 0.06% | 2,194 |
| Nov 6, 2025 | 98.80 | 98.87 | 98.78 | 98.85 | 98.85 | -0.10% | 1,367 |
| Nov 5, 2025 | 98.84 | 99.16 | 98.84 | 98.95 | 98.95 | 0.11% | 1,591 |
| Nov 4, 2025 | 98.88 | 99.04 | 98.77 | 98.84 | 98.84 | -0.04% | 22,487 |
| Nov 3, 2025 | 99.03 | 99.03 | 98.80 | 98.88 | 98.88 | -0.12% | 12,358 |
| Oct 31, 2025 | 99.13 | 99.13 | 98.97 | 99.00 | 99.00 | 0.06% | 2,074 |
| Oct 30, 2025 | 98.94 | 99.14 | 98.86 | 98.94 | 98.94 | -0.27% | 4,305 |
| Oct 29, 2025 | 99.66 | 99.70 | 99.21 | 99.21 | 99.21 | -0.39% | 4,690 |
| Oct 28, 2025 | 99.72 | 99.78 | 99.60 | 99.60 | 99.60 | -0.12% | 2,802 |
| Oct 27, 2025 | 99.70 | 99.83 | 99.70 | 99.72 | 99.72 | -0.15% | 6,026 |
| Oct 24, 2025 | 99.77 | 99.94 | 99.77 | 99.87 | 99.87 | -0.03% | 4,106 |
| Oct 23, 2025 | 100.02 | 100.11 | 99.90 | 99.90 | 99.90 | -0.12% | 4,123 |
| Oct 22, 2025 | 99.93 | 100.07 | 99.92 | 100.02 | 100.02 | 0.10% | 4,231 |
| Oct 21, 2025 | 99.83 | 100.03 | 99.83 | 99.92 | 99.92 | 0.11% | 2,548 |