iShares U.S. Treasury Bond (Aud Hedged) ETF (ASX:IUSG)
Australia · Delayed Price · Currency is AUD 103.12
+0.30 (0.29%)
At close: Feb 27, 2026
ASX:IUSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 103.10 | 103.12 | 103.10 | 103.12 | 103.12 | 0.29% | 96 |
| Feb 26, 2026 | 102.78 | 102.82 | 102.78 | 102.82 | 102.82 | 0.12% | 51 |
| Feb 25, 2026 | 102.79 | 102.79 | 102.70 | 102.70 | 102.70 | -0.17% | 1,907 |
| Feb 24, 2026 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 0.16% | 75 |
| Feb 23, 2026 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | 0.09% | 58 |
| Feb 20, 2026 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | 0.02% | 41 |
| Feb 19, 2026 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | -0.08% | 2 |
| Feb 18, 2026 | 102.70 | 102.70 | 102.69 | 102.69 | 102.69 | -0.12% | 60 |
| Feb 17, 2026 | 102.55 | 102.81 | 102.55 | 102.81 | 102.81 | 0.35% | 2 |
| Feb 13, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | 0.49% | 88 |
| Feb 12, 2026 | 102.00 | 102.00 | 101.95 | 101.95 | 101.95 | -0.33% | 614 |
| Feb 11, 2026 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0.28% | 20 |
| Feb 10, 2026 | 101.80 | 102.00 | 101.80 | 102.00 | 102.00 | 0.25% | 950 |
| Feb 9, 2026 | 101.80 | 101.80 | 101.71 | 101.75 | 101.75 | -0.09% | 46 |
| Feb 6, 2026 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | 0.39% | 14 |
| Feb 5, 2026 | 101.30 | 101.44 | 101.30 | 101.44 | 101.44 | 0.17% | 15 |
| Feb 4, 2026 | 101.43 | 101.43 | 101.27 | 101.27 | 101.27 | -0.01% | 216 |
| Feb 3, 2026 | 101.35 | 101.44 | 101.28 | 101.28 | 101.28 | -0.36% | 1,533 |
| Feb 2, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0.34% | 98 |
| Jan 30, 2026 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | -0.31% | 16 |
| Jan 27, 2026 | 101.68 | 101.68 | 101.62 | 101.62 | 101.62 | 0.12% | 59 |
| Jan 23, 2026 | 101.46 | 101.50 | 101.46 | 101.50 | 101.50 | 0.24% | 41 |
| Jan 21, 2026 | 101.11 | 101.26 | 101.01 | 101.26 | 101.26 | 0.01% | 7,479 |
| Jan 20, 2026 | 101.28 | 101.32 | 101.22 | 101.25 | 101.25 | -0.21% | 404 |
| Jan 19, 2026 | 101.32 | 101.46 | 101.32 | 101.46 | 101.46 | -0.04% | 6 |
| Jan 14, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 42 |
| Jan 13, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 2 |
| Jan 12, 2026 | 101.70 | 101.70 | 101.50 | 101.50 | 101.50 | -0.10% | 40 |
| Jan 9, 2026 | 101.67 | 101.67 | 101.60 | 101.60 | 101.60 | -0.03% | 81 |
| Jan 8, 2026 | 101.73 | 101.73 | 101.63 | 101.63 | 101.63 | -0.01% | 65 |
| Jan 7, 2026 | 101.49 | 101.64 | 101.49 | 101.64 | 101.64 | 0.04% | 122 |
| Jan 6, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.14% | 82 |
| Jan 5, 2026 | 101.41 | 101.46 | 101.41 | 101.46 | 101.46 | -0.09% | 11 |
| Jan 2, 2026 | 101.15 | 101.56 | 94.58 | 101.55 | 101.55 | -0.14% | 7,644 |
| Dec 31, 2025 | 101.70 | 101.70 | 101.69 | 101.69 | 101.69 | -0.13% | 56 |
| Dec 30, 2025 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | 0.18% | 59 |
| Dec 29, 2025 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | 0.11% | 20 |
| Dec 24, 2025 | 101.48 | 101.53 | 101.38 | 101.53 | 101.53 | 0.15% | 204 |
| Dec 23, 2025 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | -0.07% | 5 |
| Dec 22, 2025 | 101.49 | 101.49 | 101.45 | 101.45 | 101.45 | -0.15% | 201 |
| Dec 19, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.09% | 16 |
| Dec 18, 2025 | 101.50 | 101.52 | 101.41 | 101.51 | 101.51 | 0.26% | 59 |
| Dec 17, 2025 | 101.32 | 101.32 | 101.25 | 101.25 | 101.25 | 0.03% | 93 |
| Dec 16, 2025 | 101.34 | 101.34 | 101.22 | 101.22 | 101.22 | 0.08% | 486 |
| Dec 15, 2025 | 101.13 | 101.24 | 101.13 | 101.14 | 101.14 | -0.20% | 85 |
| Dec 12, 2025 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | -0.04% | 99 |
| Dec 11, 2025 | 101.34 | 101.38 | 101.30 | 101.38 | 101.38 | 0.25% | 731 |
| Dec 10, 2025 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | -0.14% | 60 |
| Dec 9, 2025 | 101.23 | 101.27 | 101.23 | 101.27 | 101.27 | 0.01% | 26 |
| Dec 8, 2025 | 101.28 | 101.28 | 101.26 | 101.26 | 101.26 | -0.31% | 446 |