iShares USD Treasury Bond UCITS ETF (LON:GOVP)
London · Delayed Price · Currency is GBP 4.043
+0.003 (0.06%)
Sep 23, 2026, 8:32 AM GMT
LON:GOVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | - | 0.09% | 34 |
| Sep 22, 2026 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | 0.01% | 827 |
| Sep 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.20% | 7,813 |
| Sep 18, 2026 | 4.05 | 4.04 | 4.04 | 4.03 | 4.03 | -0.26% | 1,643 |
| Sep 17, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.08% | 10,336 |
| Sep 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | 0.20% | 1,986 |
| Sep 15, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.03 | -0.13% | 4,138 |
| Sep 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | -0.15% | 2,437 |
| Sep 11, 2026 | 4.13 | 4.13 | 4.12 | 4.13 | 4.04 | -0.07% | 125 |
| Sep 10, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.04 | -0.36% | 539 |
| Sep 9, 2026 | 4.16 | 4.16 | 4.15 | 4.14 | 4.06 | -0.28% | 1,245 |
| Sep 8, 2026 | 4.16 | 4.16 | 4.15 | 4.16 | 4.07 | 0.07% | 3,823 |
| Sep 7, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.07 | -0.12% | 1,933 |
| Sep 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | -0.13% | 43 |
| Sep 3, 2026 | 4.16 | 4.16 | 4.15 | 4.16 | 4.08 | 0.32% | 1,880 |
| Sep 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.06 | -0.14% | 1,666 |
| Sep 1, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.07 | -0.33% | 228 |
| Aug 28, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.08 | -0.23% | 11 |
| Aug 27, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.09 | 0.04% | 40 |
| Aug 26, 2026 | 4.18 | 4.18 | 4.17 | 4.18 | 4.09 | -0.04% | 180 |
| Aug 25, 2026 | 4.18 | 4.18 | 4.17 | 4.18 | 4.09 | 0.22% | 766 |
| Aug 24, 2026 | 4.17 | 4.17 | 4.16 | 4.17 | 4.08 | 0.26% | 152 |
| Aug 21, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.07 | -0.16% | 15,451 |
| Aug 20, 2026 | 4.18 | 4.18 | 4.16 | 4.17 | 4.08 | -0.18% | 1,386 |
| Aug 19, 2026 | 4.16 | 4.17 | 4.16 | 4.17 | 4.09 | 0.37% | 146 |
| Aug 18, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.07 | -0.05% | 278 |
| Aug 17, 2026 | 4.17 | 4.18 | 4.16 | 4.16 | 4.07 | -0.10% | 26 |
| Aug 14, 2026 | 4.17 | 4.17 | 4.17 | 4.16 | 4.08 | -0.20% | 787 |
| Aug 13, 2026 | 4.16 | 4.18 | 4.16 | 4.17 | 4.09 | 0.22% | 10,814 |
| Aug 12, 2026 | 4.16 | 4.17 | 4.16 | 4.16 | 4.08 | 0.11% | 1,202 |
| Aug 11, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.07 | 0.04% | 9,787 |
| Aug 10, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.07 | -0.18% | 18,468 |
| Aug 7, 2026 | 4.16 | 4.17 | 4.16 | 4.16 | 4.08 | 0.03% | 9 |
| Aug 6, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.08 | -0.11% | 16 |
| Aug 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.08 | 0.07% | 151 |
| Aug 4, 2026 | 4.16 | 4.17 | 4.16 | 4.17 | 4.08 | 0.23% | 1,888 |
| Aug 3, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.07 | 0.28% | 8,539 |
| Jul 31, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.06 | -0.28% | 14 |
| Jul 30, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.07 | -0.16% | 1,096 |
| Jul 29, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.08 | -0.22% | 2,192 |
| Jul 28, 2026 | 4.17 | 4.17 | 4.16 | 4.17 | 4.09 | 0.25% | 89 |
| Jul 27, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.07 | 0.06% | 200 |
| Jul 24, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.07 | 0.31% | 9,604 |
| Jul 23, 2026 | 4.15 | 4.15 | 4.14 | 4.15 | 4.06 | -0.29% | 6,444 |
| Jul 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | -0.13% | 483 |
| Jul 21, 2026 | 4.17 | 4.17 | 4.17 | 4.16 | 4.08 | -0.19% | 34,708 |
| Jul 20, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 4.08 | -0.29% | 199 |
| Jul 17, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.10 | 0.22% | 3,883 |
| Jul 16, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.09 | -0.08% | 6,971 |
| Jul 15, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.09 | 0.04% | 2,965 |