iShares USD Treasury Bond 20 Year UCTS ETF Fund (LON:DTLA)
London · Delayed Price · Currency is GBP · Price in USD 4.579
+0.022 (0.47%)
Jun 10, 2026, 4:35 PM GMT
LON:DTLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.57 | 4.58 | 4.56 | 4.58 | - | 0.46% | 4,012,629 |
| Jun 9, 2026 | 4.56 | 4.57 | 4.55 | 4.56 | 4.56 | -0.08% | 1,737,478 |
| Jun 8, 2026 | 4.56 | 4.58 | 4.55 | 4.56 | 4.56 | -0.34% | 2,061,595 |
| Jun 5, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.53% | 585,206 |
| Jun 4, 2026 | 4.59 | 4.61 | 4.58 | 4.60 | 4.60 | 0.48% | 1,100,577 |
| Jun 3, 2026 | 4.59 | 4.60 | 4.58 | 4.58 | 4.58 | -0.64% | 465,145 |
| Jun 2, 2026 | 4.61 | 4.63 | 4.60 | 4.61 | 4.61 | 0.82% | 1,270,010 |
| Jun 1, 2026 | 4.59 | 4.60 | 4.56 | 4.57 | 4.57 | -0.60% | 904,705 |
| May 29, 2026 | 4.60 | 4.61 | 4.58 | 4.60 | 4.60 | 0.39% | 4,642,485 |
| May 28, 2026 | 4.56 | 4.59 | 4.55 | 4.58 | 4.58 | 0.22% | 1,905,511 |
| May 27, 2026 | 4.57 | 4.58 | 4.56 | 4.57 | 4.57 | 0.32% | 4,582,185 |
| May 26, 2026 | 4.55 | 4.58 | 4.54 | 4.56 | 4.56 | 0.95% | 5,021,124 |
| May 22, 2026 | 4.51 | 4.53 | 4.50 | 4.51 | 4.51 | 0.87% | 1,469,359 |
| May 21, 2026 | 4.48 | 4.50 | 4.47 | 4.47 | 4.47 | -0.37% | 1,218,853 |
| May 20, 2026 | 4.45 | 4.51 | 4.44 | 4.49 | 4.49 | 1.07% | 2,629,965 |
| May 19, 2026 | 4.46 | 4.48 | 4.43 | 4.44 | 4.44 | -0.74% | 5,641,854 |
| May 18, 2026 | 4.47 | 4.49 | 4.47 | 4.48 | 4.48 | -0.16% | 3,934,905 |
| May 15, 2026 | 4.51 | 4.56 | 4.48 | 4.48 | 4.48 | -1.77% | 1,528,973 |
| May 14, 2026 | 4.54 | 4.57 | 4.54 | 4.56 | 4.56 | 0.64% | 534,883 |
| May 13, 2026 | 4.56 | 4.58 | 4.53 | 4.54 | 4.53 | -0.45% | 1,741,469 |
| May 12, 2026 | 4.57 | 4.59 | 4.55 | 4.56 | 4.56 | -0.81% | 536,639 |
| May 11, 2026 | 4.59 | 4.60 | 4.58 | 4.59 | 4.59 | -0.33% | 647,465 |
| May 8, 2026 | 4.59 | 4.62 | 4.59 | 4.61 | 4.61 | 0.17% | 886,988 |
| May 7, 2026 | 4.62 | 4.65 | 4.59 | 4.60 | 4.60 | -0.18% | 3,060,237 |
| May 6, 2026 | 4.59 | 4.62 | 4.59 | 4.61 | 4.61 | 0.86% | 8,497,809 |
| May 5, 2026 | 4.55 | 4.57 | 4.54 | 4.57 | 4.57 | 0.47% | 2,224,032 |
| May 4, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.83% | 61,459 |
| May 1, 2026 | 4.57 | 4.60 | 4.56 | 4.59 | 4.59 | 0.15% | 4,299,345 |
| Apr 30, 2026 | 4.57 | 4.59 | 4.56 | 4.58 | 4.58 | 0.05% | 5,401,240 |
| Apr 29, 2026 | 4.60 | 4.62 | 4.57 | 4.58 | 4.58 | -0.33% | 848,115 |
| Apr 28, 2026 | 4.59 | 4.60 | 4.58 | 4.59 | 4.59 | -0.27% | 553,543 |
| Apr 27, 2026 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | -0.31% | 648,633 |
| Apr 24, 2026 | 4.62 | 4.64 | 4.60 | 4.62 | 4.62 | -0.45% | 4,794,617 |
| Apr 23, 2026 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | 0.01% | 1,069,552 |
| Apr 22, 2026 | 4.62 | 4.65 | 4.62 | 4.64 | 4.64 | 0.27% | 502,082 |
| Apr 21, 2026 | 4.64 | 4.65 | 4.61 | 4.63 | 4.63 | -0.28% | 469,799 |
| Apr 20, 2026 | 4.63 | 4.65 | 4.62 | 4.64 | 4.64 | -0.18% | 394,651 |
| Apr 17, 2026 | 4.60 | 4.66 | 4.60 | 4.65 | 4.65 | 0.70% | 4,403,237 |
| Apr 16, 2026 | 4.63 | 4.64 | 4.61 | 4.62 | 4.61 | -0.30% | 1,305,175 |
| Apr 15, 2026 | 4.66 | 4.66 | 4.63 | 4.63 | 4.63 | -0.23% | 2,129,092 |
| Apr 14, 2026 | 4.63 | 4.64 | 4.62 | 4.64 | 4.64 | 0.77% | 3,704,652 |
| Apr 13, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | -0.25% | 3,990,777 |
| Apr 10, 2026 | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | -0.22% | 1,718,077 |
| Apr 9, 2026 | 4.63 | 4.64 | 4.61 | 4.63 | 4.63 | -0.56% | 344,762 |
| Apr 8, 2026 | 4.64 | 4.68 | 4.63 | 4.65 | 4.65 | 1.23% | 1,472,549 |
| Apr 7, 2026 | 4.61 | 4.63 | 4.58 | 4.60 | 4.59 | -0.59% | 811,454 |
| Apr 2, 2026 | 4.58 | 4.63 | 4.57 | 4.62 | 4.62 | -0.03% | 724,040 |
| Apr 1, 2026 | 4.63 | 4.64 | 4.60 | 4.62 | 4.62 | 0.45% | 999,664 |
| Mar 31, 2026 | 4.60 | 4.63 | 4.60 | 4.60 | 4.60 | -0.17% | 2,658,589 |
| Mar 30, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 0.95% | 762,368 |