iShares $ Treasury Bond 3-7yr UCITS ETF (LON:CBGA)
London · Delayed Price · Currency is GBP · Price in GBX 541.60
-0.30 (-0.06%)
At close: Sep 22, 2026
LON:CBGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 541.60 | 541.60 | 541.60 | 541.60 | 541.60 | -0.06% | 2,565 |
| Sep 21, 2026 | 542.40 | 542.40 | 542.40 | 541.90 | 541.90 | 0.13% | 1,000 |
| Sep 18, 2026 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | -0.28% | - |
| Sep 17, 2026 | 542.70 | 542.70 | 542.70 | 542.70 | 542.70 | -0.04% | - |
| Sep 16, 2026 | 542.90 | 542.90 | 542.90 | 542.90 | 542.90 | 0.17% | - |
| Sep 15, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | -0.18% | - |
| Sep 14, 2026 | 542.20 | 543.00 | 542.20 | 543.00 | 543.00 | -0.06% | 18,757 |
| Sep 11, 2026 | 543.35 | 543.35 | 543.35 | 543.35 | 543.35 | -0.16% | - |
| Sep 10, 2026 | 544.40 | 544.40 | 544.40 | 544.20 | 544.20 | -0.40% | 45 |
| Sep 9, 2026 | 546.40 | 546.40 | 546.40 | 546.40 | 546.40 | -0.24% | - |
| Sep 8, 2026 | 547.70 | 547.70 | 547.70 | 547.70 | 547.70 | 0.11% | 467 |
| Sep 7, 2026 | 547.10 | 547.10 | 547.10 | 547.10 | 547.10 | -0.09% | - |
| Sep 4, 2026 | 547.60 | 547.60 | 547.60 | 547.60 | 547.60 | -0.20% | 89,186 |
| Sep 3, 2026 | 548.70 | 548.70 | 548.70 | 548.70 | 548.70 | 0.27% | - |
| Sep 2, 2026 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | -0.15% | - |
| Sep 1, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -0.16% | 1,028 |
| Aug 28, 2026 | 548.90 | 548.90 | 548.90 | 548.90 | 548.90 | -0.37% | 3,302,870 |
| Aug 27, 2026 | 550.95 | 550.95 | 550.95 | 550.95 | 550.95 | 0.03% | - |
| Aug 26, 2026 | 550.80 | 550.80 | 550.80 | 550.80 | 550.80 | -0.05% | - |
| Aug 25, 2026 | 551.10 | 551.10 | 551.10 | 551.10 | 551.10 | 0.19% | 38,614 |
| Aug 24, 2026 | 550.05 | 550.05 | 550.05 | 550.05 | 550.05 | 0.14% | - |
| Aug 21, 2026 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | -0.15% | - |
| Aug 20, 2026 | 550.10 | 550.10 | 550.10 | 550.10 | 550.10 | -0.07% | - |
| Aug 19, 2026 | 550.50 | 550.50 | 550.50 | 550.50 | 550.50 | 0.04% | 18 |
| Aug 18, 2026 | 550.30 | 550.30 | 550.30 | 550.30 | 550.30 | -0.01% | 311,815 |
| Aug 17, 2026 | 550.30 | 550.30 | 550.30 | 550.35 | 550.35 | -0.06% | 1 |
| Aug 14, 2026 | 550.70 | 550.70 | 550.70 | 550.70 | 550.70 | -0.09% | - |
| Aug 13, 2026 | 551.20 | 551.20 | 551.20 | 551.20 | 551.20 | 0.18% | - |
| Aug 12, 2026 | 550.40 | 550.40 | 550.20 | 550.20 | 550.20 | 0.17% | 25,817 |
| Aug 11, 2026 | 549.25 | 549.25 | 549.25 | 549.25 | 549.25 | 0.04% | - |
| Aug 10, 2026 | 549.05 | 549.05 | 549.05 | 549.05 | 549.05 | -0.16% | - |
| Aug 7, 2026 | 549.95 | 549.95 | 549.95 | 549.95 | 549.95 | 0.10% | - |
| Aug 6, 2026 | 549.40 | 549.40 | 549.40 | 549.40 | 549.40 | -0.09% | - |
| Aug 5, 2026 | 550.00 | 550.00 | 549.86 | 549.90 | 549.90 | - | 11,391 |
| Aug 4, 2026 | 549.90 | 549.90 | 549.90 | 549.90 | 549.90 | 0.31% | - |
| Aug 3, 2026 | 548.20 | 548.20 | 548.20 | 548.20 | 548.20 | 0.18% | 89 |
| Jul 31, 2026 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | -0.26% | 392,803 |
| Jul 30, 2026 | 548.60 | 548.60 | 548.60 | 548.60 | 548.60 | 0.12% | 72 |
| Jul 29, 2026 | 548.18 | 548.18 | 548.18 | 547.95 | 547.95 | -0.24% | 14,120 |
| Jul 28, 2026 | 548.81 | 548.81 | 548.81 | 549.25 | 549.25 | 0.23% | 14,120 |
| Jul 27, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0.05% | - |
| Jul 24, 2026 | 546.80 | 546.80 | 546.80 | 547.70 | 547.70 | 0.26% | 29,248 |
| Jul 23, 2026 | 546.30 | 546.30 | 546.30 | 546.30 | 546.30 | -0.21% | - |
| Jul 22, 2026 | 547.45 | 547.45 | 547.45 | 547.45 | 547.45 | -0.20% | - |
| Jul 21, 2026 | 548.55 | 548.55 | 548.55 | 548.55 | 548.55 | -0.08% | - |
| Jul 20, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -0.25% | 65,845 |
| Jul 17, 2026 | 550.40 | 550.40 | 550.40 | 550.40 | 550.40 | 0.10% | 71,855 |
| Jul 16, 2026 | 549.85 | 549.85 | 549.85 | 549.85 | 549.85 | -0.03% | - |
| Jul 15, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.09% | 30,226 |
| Jul 14, 2026 | 549.50 | 549.50 | 549.50 | 549.50 | 549.50 | 0.21% | 1,361 |