iShares U.S. Treasury Bond (Aud Hedged) ETF (ASX:IUSG)
Australia · Delayed Price · Currency is AUD 100.77
-0.46 (-0.45%)
At close: Mar 27, 2026
ASX:IUSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 101.38 | 101.38 | 100.77 | 100.77 | 100.77 | -0.45% | 45 |
| Mar 26, 2026 | 101.38 | 101.38 | 101.12 | 101.23 | 101.23 | 0.05% | 744 |
| Mar 25, 2026 | 101.29 | 101.29 | 101.18 | 101.18 | 101.18 | 0.19% | 13 |
| Mar 24, 2026 | 101.20 | 101.20 | 100.99 | 100.99 | 100.99 | 0.09% | 93 |
| Mar 23, 2026 | 101.65 | 101.65 | 100.82 | 100.90 | 100.90 | -0.75% | 3,233 |
| Mar 20, 2026 | 101.72 | 101.77 | 101.64 | 101.66 | 101.66 | 0.16% | 37 |
| Mar 19, 2026 | 101.78 | 101.78 | 101.50 | 101.50 | 101.50 | -0.50% | 16 |
| Mar 18, 2026 | 102.01 | 102.01 | 101.97 | 102.01 | 102.01 | 0.29% | 52 |
| Mar 17, 2026 | 101.87 | 101.87 | 101.71 | 101.71 | 101.71 | 0.12% | 92 |
| Mar 16, 2026 | 101.60 | 101.71 | 101.59 | 101.59 | 101.59 | 0.04% | 41 |
| Mar 13, 2026 | 101.58 | 101.58 | 101.55 | 101.55 | 101.55 | -0.14% | 976 |
| Mar 12, 2026 | 101.72 | 101.72 | 101.69 | 101.69 | 101.69 | -0.64% | 50 |
| Mar 11, 2026 | 102.33 | 102.35 | 102.33 | 102.35 | 102.35 | 0.27% | 513 |
| Mar 9, 2026 | 102.04 | 102.07 | 102.04 | 102.07 | 102.07 | -0.22% | 3,271 |
| Mar 6, 2026 | 102.27 | 102.30 | 102.27 | 102.30 | 102.30 | -0.39% | 7 |
| Mar 4, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -0.10% | 1 |
| Mar 3, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -0.38% | 100 |
| Mar 2, 2026 | 103.22 | 103.22 | 103.19 | 103.19 | 103.19 | 0.07% | 22 |
| 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 |