iShares USD Treasury Bond 20 Year UCTS ETF Fund (LON:DTLA)
London · Delayed Price · Currency is GBP · Price in USD 4.389
-0.051 (-1.16%)
Sep 23, 2026, 4:35 PM GMT
LON:DTLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.45 | 4.46 | 4.39 | 4.39 | - | -1.29% | 3,275,893 |
| Sep 22, 2026 | 4.44 | 4.47 | 4.44 | 4.44 | 4.44 | -0.06% | 619,342 |
| Sep 21, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.55% | 929,846 |
| Sep 18, 2026 | 4.46 | 4.46 | 4.41 | 4.42 | 4.42 | -0.54% | 6,511,578 |
| Sep 17, 2026 | 4.42 | 4.45 | 4.41 | 4.45 | 4.44 | 0.73% | 3,286,021 |
| Sep 16, 2026 | 4.40 | 4.42 | 4.39 | 4.41 | 4.41 | 0.41% | 1,593,771 |
| Sep 15, 2026 | 4.38 | 4.40 | 4.37 | 4.40 | 4.39 | -0.40% | 964,298 |
| Sep 14, 2026 | 4.40 | 4.41 | 4.38 | 4.41 | 4.41 | -0.26% | 2,883,086 |
| Sep 11, 2026 | 4.40 | 4.43 | 4.37 | 4.42 | 4.42 | 0.36% | 1,857,775 |
| Sep 10, 2026 | 4.45 | 4.45 | 4.40 | 4.41 | 4.41 | -0.82% | 783,963 |
| Sep 9, 2026 | 4.47 | 4.49 | 4.43 | 4.44 | 4.44 | -0.71% | 1,304,362 |
| Sep 8, 2026 | 4.46 | 4.50 | 4.45 | 4.48 | 4.48 | 0.27% | 1,166,988 |
| Sep 7, 2026 | 4.46 | 4.48 | 4.45 | 4.46 | 4.46 | -0.19% | 349,863 |
| Sep 4, 2026 | 4.47 | 4.49 | 4.46 | 4.47 | 4.47 | -0.26% | 1,357,319 |
| Sep 3, 2026 | 4.47 | 4.49 | 4.46 | 4.48 | 4.48 | 0.68% | 1,794,993 |
| Sep 2, 2026 | 4.44 | 4.47 | 4.43 | 4.45 | 4.45 | -0.31% | 4,139,398 |
| Sep 1, 2026 | 4.45 | 4.48 | 4.44 | 4.47 | 4.47 | 0.14% | 4,077,519 |
| Aug 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.08% | 82,871 |
| Aug 28, 2026 | 4.50 | 4.53 | 4.48 | 4.51 | 4.51 | -0.01% | 755,875 |
| Aug 27, 2026 | 4.52 | 4.53 | 4.49 | 4.51 | 4.51 | 0.02% | 735,011 |
| Aug 26, 2026 | 4.51 | 4.54 | 4.50 | 4.51 | 4.51 | -0.18% | 1,649,802 |
| Aug 25, 2026 | 4.48 | 4.52 | 4.47 | 4.52 | 4.52 | 0.92% | 1,363,686 |
| Aug 24, 2026 | 4.47 | 4.48 | 4.46 | 4.48 | 4.48 | 0.65% | 963,558 |
| Aug 21, 2026 | 4.46 | 4.47 | 4.44 | 4.45 | 4.45 | -0.12% | 4,487,364 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -0.78% | 3,484,289 |
| Aug 19, 2026 | 4.44 | 4.50 | 4.42 | 4.49 | 4.49 | 1.68% | 2,362,066 |
| Aug 18, 2026 | 4.40 | 4.43 | 4.39 | 4.41 | 4.41 | -0.20% | 2,937,359 |
| Aug 17, 2026 | 4.45 | 4.46 | 4.41 | 4.42 | 4.42 | -0.36% | 1,523,334 |
| Aug 14, 2026 | 4.46 | 4.47 | 4.44 | 4.44 | 4.44 | -0.79% | 579,507 |
| Aug 13, 2026 | 4.46 | 4.50 | 4.45 | 4.48 | 4.47 | 0.36% | 822,712 |
| Aug 12, 2026 | 4.46 | 4.48 | 4.45 | 4.46 | 4.46 | 0.15% | 1,051,265 |
| Aug 11, 2026 | 4.44 | 4.47 | 4.42 | 4.45 | 4.45 | 0.03% | 8,539,362 |
| Aug 10, 2026 | 4.48 | 4.49 | 4.45 | 4.45 | 4.45 | -0.60% | 806,917 |
| Aug 7, 2026 | 4.47 | 4.50 | 4.45 | 4.48 | 4.48 | -0.06% | 1,378,859 |
| Aug 6, 2026 | 4.50 | 4.51 | 4.46 | 4.48 | 4.48 | -0.38% | 37,024,813 |
| Aug 5, 2026 | 4.51 | 4.52 | 4.49 | 4.50 | 4.50 | 0.36% | 1,896,051 |
| Aug 4, 2026 | 4.45 | 4.48 | 4.44 | 4.48 | 4.48 | 0.59% | 2,585,924 |
| Aug 3, 2026 | 4.45 | 4.48 | 4.44 | 4.46 | 4.45 | 0.55% | 2,293,656 |
| Jul 31, 2026 | 4.48 | 4.49 | 4.42 | 4.43 | 4.43 | -0.73% | 1,164,363 |
| Jul 30, 2026 | 4.45 | 4.48 | 4.44 | 4.46 | 4.46 | -1.48% | 1,806,642 |
| Jul 29, 2026 | 4.54 | 4.55 | 4.53 | 4.53 | 4.53 | -0.32% | 1,990,332 |
| Jul 28, 2026 | 4.53 | 4.55 | 4.52 | 4.54 | 4.54 | 0.61% | 581,757 |
| Jul 27, 2026 | 4.52 | 4.54 | 4.51 | 4.52 | 4.52 | 0.09% | 482,740 |
| Jul 24, 2026 | 4.48 | 4.51 | 4.48 | 4.51 | 4.51 | 0.78% | 7,817,309 |
| Jul 23, 2026 | 4.50 | 4.51 | 4.47 | 4.48 | 4.48 | -0.75% | 1,230,564 |
| Jul 22, 2026 | 4.50 | 4.52 | 4.50 | 4.51 | 4.51 | -0.17% | 690,147 |
| Jul 21, 2026 | 4.53 | 4.54 | 4.50 | 4.52 | 4.52 | -0.32% | 978,797 |
| Jul 20, 2026 | 4.55 | 4.56 | 4.53 | 4.53 | 4.53 | -0.78% | 643,602 |
| Jul 17, 2026 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.82% | 786,294 |
| Jul 16, 2026 | 4.54 | 4.54 | 4.51 | 4.53 | 4.53 | -0.42% | 14,681,779 |