iShares U.S. Treasury Bond (Aud Hedged) ETF (ASX:IUSG)
Australia · Delayed Price · Currency is AUD 101.57
0.00 (0.00%)
At close: Dec 4, 2025
ASX:IUSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 101.52 | 101.52 | 101.31 | 101.31 | 101.31 | -0.11% | 2 |
| Oct 31, 2025 | 101.33 | 101.42 | 101.33 | 101.42 | 101.42 | -0.04% | 19 |
| Oct 30, 2025 | 101.53 | 101.53 | 101.46 | 101.46 | 101.46 | -0.49% | 59 |
| Oct 29, 2025 | 101.97 | 101.97 | 101.96 | 101.96 | 101.96 | -0.12% | 20 |
| Oct 28, 2025 | 102.06 | 102.08 | 101.99 | 102.08 | 102.08 | 0.39% | 32 |
| Oct 27, 2025 | 101.69 | 101.69 | 101.68 | 101.68 | 101.68 | -0.17% | 552 |
| Oct 24, 2025 | 101.82 | 101.85 | 101.82 | 101.85 | 101.85 | -0.26% | 94 |
| Oct 23, 2025 | 102.20 | 102.20 | 102.12 | 102.12 | 102.12 | 0.04% | 17 |
| Oct 22, 2025 | 102.05 | 102.08 | 102.05 | 102.08 | 102.08 | 0.15% | 132 |
| Oct 21, 2025 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | 0.24% | 45 |
| Oct 20, 2025 | 101.75 | 101.75 | 101.69 | 101.69 | 101.69 | -0.38% | 40 |
| Oct 17, 2025 | 101.97 | 102.08 | 101.97 | 102.08 | 102.08 | 0.46% | 33 |
| Oct 16, 2025 | 101.63 | 101.71 | 101.61 | 101.61 | 101.61 | -0.02% | 112 |
| Oct 15, 2025 | 101.64 | 101.70 | 101.59 | 101.63 | 101.63 | 0.03% | 28 |
| Oct 14, 2025 | 101.45 | 101.60 | 101.38 | 101.60 | 101.60 | 0.31% | 682 |
| Oct 13, 2025 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | 0.39% | 24 |
| Oct 10, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -0.24% | 50 |
| Oct 9, 2025 | 101.16 | 101.16 | 101.11 | 101.14 | 101.14 | 0.22% | 346 |
| Oct 8, 2025 | 101.02 | 101.02 | 100.92 | 100.92 | 100.92 | - | 231 |
| Oct 7, 2025 | 100.85 | 100.92 | 100.75 | 100.92 | 100.92 | 0.03% | 820 |
| Oct 6, 2025 | 100.87 | 100.89 | 100.75 | 100.89 | 100.89 | -0.25% | 2,569 |
| Oct 3, 2025 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | -1.67% | 243 |
| Oct 2, 2025 | 103.05 | 103.05 | 102.86 | 102.86 | 100.91 | 0.06% | 60 |
| Oct 1, 2025 | 102.75 | 102.80 | 102.65 | 102.80 | 100.85 | -0.05% | 44 |
| Sep 30, 2025 | 102.81 | 102.85 | 102.81 | 102.85 | 100.90 | 0.44% | 407 |
| Sep 26, 2025 | 102.60 | 102.60 | 102.40 | 102.40 | 100.46 | -0.49% | 120 |
| Sep 24, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 100.95 | 0.15% | 5 |
| Sep 23, 2025 | 102.73 | 102.75 | 102.59 | 102.75 | 100.80 | 0.02% | 803 |
| Sep 22, 2025 | 102.72 | 102.73 | 102.67 | 102.73 | 100.78 | -0.01% | 1,757 |
| Sep 19, 2025 | 102.69 | 102.75 | 102.69 | 102.74 | 100.79 | -0.19% | 655 |