iShares U.S. Treasury Bond (Aud Hedged) ETF (ASX:IUSG)
Australia · Delayed Price · Currency is AUD 101.50
+0.24 (0.24%)
At close: Jan 23, 2026
ASX:IUSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 101.60 | 101.60 | 101.57 | 101.57 | 101.57 | - | 315 |
| Dec 3, 2025 | 101.56 | 101.57 | 101.56 | 101.57 | 101.57 | -0.24% | 2,700 |
| Dec 1, 2025 | 101.87 | 101.87 | 101.81 | 101.81 | 101.81 | -0.18% | 114 |
| Nov 27, 2025 | 102.10 | 102.10 | 101.99 | 101.99 | 101.99 | -0.08% | 88 |
| Nov 26, 2025 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | 0.29% | 294 |
| Nov 25, 2025 | 101.78 | 101.78 | 101.77 | 101.77 | 101.77 | 0.15% | 1,221 |
| Nov 24, 2025 | 101.60 | 101.63 | 101.60 | 101.62 | 101.62 | 0.19% | 1,047 |
| Nov 21, 2025 | 101.53 | 101.53 | 101.43 | 101.43 | 101.43 | 0.27% | 18 |
| Nov 20, 2025 | 101.19 | 101.19 | 101.16 | 101.16 | 101.16 | -0.14% | 534 |
| Nov 19, 2025 | 101.31 | 101.31 | 101.30 | 101.30 | 101.30 | 0.11% | 99 |
| Nov 18, 2025 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | -0.03% | 93 |
| Nov 17, 2025 | 101.12 | 101.22 | 101.12 | 101.22 | 101.22 | -0.17% | 7 |
| Nov 14, 2025 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | -0.11% | 55 |
| Nov 13, 2025 | 101.50 | 101.63 | 101.50 | 101.50 | 101.50 | 0.03% | 5,346 |
| Nov 12, 2025 | 101.49 | 101.49 | 101.47 | 101.47 | 101.47 | 0.12% | 48 |
| Nov 11, 2025 | 101.25 | 101.35 | 101.25 | 101.35 | 101.35 | -0.13% | 103 |
| Nov 7, 2025 | 101.41 | 101.48 | 101.41 | 101.48 | 101.48 | 0.45% | 81 |
| Nov 6, 2025 | 101.04 | 101.04 | 101.03 | 101.03 | 101.03 | -0.45% | 66 |
| Nov 5, 2025 | 101.42 | 101.66 | 101.42 | 101.49 | 101.49 | 0.24% | 101 |
| Nov 4, 2025 | 101.23 | 101.25 | 101.23 | 101.25 | 101.25 | -0.06% | 125 |