iShares $ Treasury Bond 1-3yr UCITS ETF (LON:IBGT)
London · Delayed Price · Currency is GBP · Price in GBX 547.20
+0.20 (0.04%)
At close: Sep 22, 2026
LON:IBGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 547.00 | 547.41 | 547.00 | 547.20 | 547.20 | 0.04% | 6,578 |
| Sep 21, 2026 | 547.30 | 547.30 | 547.00 | 547.00 | 547.00 | - | 73,533 |
| Sep 18, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | -0.08% | - |
| Sep 17, 2026 | 547.80 | 547.80 | 547.15 | 547.45 | 547.45 | -0.06% | 5,245 |
| Sep 16, 2026 | 547.80 | 547.80 | 547.58 | 547.80 | 547.80 | 0.05% | 56,314 |
| Sep 15, 2026 | 547.40 | 547.50 | 547.30 | 547.50 | 547.50 | -0.07% | 156,043 |
| Sep 14, 2026 | 547.66 | 547.90 | 547.90 | 547.90 | 547.90 | - | 9,944 |
| Sep 11, 2026 | 548.33 | 548.33 | 547.83 | 547.90 | 547.90 | -0.12% | 22,216 |
| Sep 10, 2026 | 549.70 | 549.70 | 549.70 | 548.55 | 548.55 | -0.19% | 6,249 |
| Sep 9, 2026 | 549.80 | 549.80 | 549.60 | 549.60 | 549.60 | 0.02% | 265,090 |
| Sep 8, 2026 | 549.70 | 550.00 | 549.50 | 549.50 | 549.50 | -0.03% | 259,789 |
| Sep 7, 2026 | 549.77 | 549.80 | 549.76 | 549.65 | 549.65 | -0.01% | 18,425 |
| Sep 4, 2026 | 549.80 | 550.20 | 549.70 | 549.70 | 549.70 | -0.07% | 94,737 |
| Sep 3, 2026 | 549.70 | 550.14 | 549.64 | 550.10 | 550.10 | 0.15% | 8,002 |
| Sep 2, 2026 | 549.40 | 549.40 | 549.30 | 549.30 | 549.30 | -0.05% | 5,475 |
| Sep 1, 2026 | 549.70 | 549.70 | 549.56 | 549.60 | 549.60 | -0.02% | 21,926 |
| Aug 28, 2026 | 550.90 | 550.90 | 549.70 | 549.70 | 549.70 | -0.19% | 28,396 |
| Aug 27, 2026 | 550.73 | 550.70 | 550.70 | 550.75 | 550.75 | 0.08% | 10,067 |
| Aug 26, 2026 | 550.70 | 550.70 | 550.30 | 550.30 | 550.30 | -0.09% | 4,540 |
| Aug 25, 2026 | 550.80 | 550.80 | 550.55 | 550.80 | 550.80 | 0.13% | 4,789 |
| Aug 24, 2026 | 550.30 | 550.50 | 550.10 | 550.10 | 550.10 | 0.01% | 21,127 |
| Aug 21, 2026 | 550.70 | 550.70 | 550.70 | 550.05 | 550.05 | -0.07% | 17,546 |
| Aug 20, 2026 | 550.53 | 550.53 | 550.38 | 550.45 | 550.45 | 0.05% | 333 |
| Aug 19, 2026 | 550.40 | 550.40 | 550.20 | 550.20 | 550.20 | -0.02% | 8,828 |
| Aug 18, 2026 | 550.40 | 550.40 | 550.21 | 550.30 | 550.30 | -0.01% | 88,791 |
| Aug 17, 2026 | 550.40 | 550.41 | 550.40 | 550.35 | 550.35 | -0.02% | 93 |
| Aug 14, 2026 | 550.80 | 550.80 | 550.70 | 550.45 | 550.45 | -0.03% | 5 |
| Aug 13, 2026 | 550.60 | 550.60 | 550.41 | 550.60 | 550.60 | 0.11% | 51,544 |
| Aug 12, 2026 | 549.70 | 550.00 | 549.50 | 550.00 | 550.00 | 0.11% | 29,012 |
| Aug 11, 2026 | 549.47 | 549.47 | 549.44 | 549.40 | 549.40 | 0.02% | 65 |
| Aug 10, 2026 | 549.60 | 549.60 | 549.50 | 549.30 | 549.30 | -0.03% | 4,470 |
| Aug 7, 2026 | 549.40 | 549.60 | 549.15 | 549.45 | 549.45 | 0.06% | 4,299 |
| Aug 6, 2026 | 549.51 | 549.51 | 549.51 | 549.10 | 549.10 | 0.02% | 181 |
| Aug 5, 2026 | 549.00 | 549.40 | 549.00 | 549.00 | 549.00 | -0.03% | 4,354 |
| Aug 4, 2026 | 548.40 | 549.40 | 548.40 | 549.15 | 549.15 | 0.16% | 6,254 |
| Aug 3, 2026 | 549.10 | 549.10 | 548.30 | 548.30 | 548.30 | 0.07% | 1,505 |
| Jul 31, 2026 | 547.90 | 548.72 | 547.90 | 547.90 | 547.90 | -0.11% | 66,608 |
| Jul 30, 2026 | 548.50 | 548.55 | 548.27 | 548.50 | 548.50 | 0.15% | 64,999 |
| Jul 29, 2026 | 548.10 | 548.10 | 547.70 | 547.70 | 547.70 | -0.04% | 13,242 |
| Jul 28, 2026 | 547.90 | 548.01 | 547.83 | 547.90 | 547.90 | 0.05% | 33,339 |
| Jul 27, 2026 | 548.10 | 548.10 | 547.44 | 547.60 | 547.60 | 0.02% | 3,033 |
| Jul 24, 2026 | 547.36 | 547.36 | 547.36 | 547.50 | 547.50 | 0.09% | 218 |
| Jul 23, 2026 | 547.30 | 547.30 | 547.10 | 547.00 | 547.00 | -0.05% | 2 |
| Jul 22, 2026 | 547.87 | 547.87 | 547.34 | 547.30 | 547.30 | -0.09% | 18,318 |
| Jul 21, 2026 | 548.15 | 548.15 | 547.77 | 547.80 | 547.80 | -0.05% | 1,294 |
| Jul 20, 2026 | 548.30 | 548.43 | 548.30 | 548.10 | 548.10 | -0.05% | 7,735 |
| Jul 17, 2026 | 548.40 | 548.89 | 548.40 | 548.40 | 548.40 | - | 91,476 |
| Jul 16, 2026 | 548.50 | 548.50 | 548.33 | 548.40 | 548.40 | 0.04% | 1,281 |
| Jul 15, 2026 | 548.00 | 548.20 | 547.70 | 548.20 | 548.20 | 0.04% | 48,215 |
| Jul 14, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0.13% | 1,392 |