iShares $ Treasury Bond 20+yr UCITS ETF (LON:IBTL)
London · Delayed Price · Currency is GBP · Price in GBX 244.85
+2.10 (0.87%)
Apr 2, 2026, 4:35 PM GMT
LON:IBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 242.15 | 245.20 | 242.15 | 244.85 | 244.85 | 0.87% | 123,327 |
| Apr 1, 2026 | 245.00 | 245.00 | 242.16 | 242.75 | 242.75 | -0.57% | 73,353 |
| Mar 31, 2026 | 244.50 | 245.95 | 243.61 | 244.15 | 244.15 | -0.22% | 78,609 |
| Mar 30, 2026 | 241.60 | 244.70 | 241.60 | 244.70 | 244.70 | 1.65% | 180,093 |
| Mar 27, 2026 | 239.45 | 240.81 | 239.25 | 240.73 | 240.73 | 0.14% | 163,664 |
| Mar 26, 2026 | 240.25 | 241.18 | 240.08 | 240.40 | 240.40 | -0.37% | 128,803 |
| Mar 25, 2026 | 240.55 | 241.79 | 240.20 | 241.30 | 241.30 | 0.86% | 58,139 |
| Mar 24, 2026 | 239.05 | 239.55 | 238.30 | 239.25 | 239.25 | -0.06% | 42,189 |
| Mar 23, 2026 | 239.35 | 241.45 | 238.89 | 239.40 | 239.40 | -0.48% | 249,735 |
| Mar 20, 2026 | 242.65 | 242.65 | 240.49 | 240.55 | 240.55 | -1.33% | 246,360 |
| Mar 19, 2026 | 243.60 | 244.10 | 242.45 | 243.80 | 243.80 | -0.04% | 223,205 |
| Mar 18, 2026 | 244.65 | 244.83 | 243.68 | 243.90 | 243.90 | - | 263,391 |
| Mar 17, 2026 | 243.30 | 243.94 | 243.00 | 243.90 | 243.90 | 0.21% | 85,190 |
| Mar 16, 2026 | 243.55 | 244.30 | 243.30 | 243.40 | 243.40 | 0.02% | 139,891 |
| Mar 13, 2026 | 242.75 | 244.10 | 242.65 | 243.35 | 243.35 | 0.39% | 355,529 |
| Mar 12, 2026 | 241.80 | 242.75 | 241.30 | 242.40 | 242.40 | 0.12% | 331,238 |
| Mar 11, 2026 | 244.10 | 244.45 | 242.10 | 242.10 | 242.10 | -1.41% | 291,534 |
| Mar 10, 2026 | 246.70 | 246.70 | 245.00 | 245.55 | 245.55 | -0.39% | 142,307 |
| Mar 9, 2026 | 245.15 | 247.00 | 245.05 | 246.50 | 246.50 | 0.41% | 460,741 |
| Mar 6, 2026 | 246.30 | 247.60 | 245.25 | 245.50 | 245.50 | -0.85% | 241,005 |
| Mar 5, 2026 | 247.30 | 247.80 | 247.00 | 247.60 | 247.60 | -0.50% | 267,324 |
| Mar 4, 2026 | 248.80 | 248.80 | 247.60 | 248.85 | 248.85 | -0.32% | 248,399 |
| Mar 3, 2026 | 249.00 | 250.42 | 248.65 | 249.65 | 249.65 | 0.24% | 221,548 |
| Mar 2, 2026 | 251.40 | 252.75 | 248.44 | 249.05 | 249.05 | -0.38% | 375,001 |
| Feb 27, 2026 | 248.45 | 250.10 | 248.23 | 250.00 | 250.00 | 1.11% | 144,559 |
| Feb 26, 2026 | 247.25 | 247.77 | 245.45 | 247.25 | 247.25 | 0.43% | 71,018 |
| Feb 25, 2026 | 246.00 | 246.20 | 245.95 | 246.20 | 246.20 | -0.08% | 130,979 |
| Feb 24, 2026 | 246.95 | 247.56 | 246.40 | 246.40 | 246.40 | -0.12% | 181,153 |
| Feb 23, 2026 | 245.38 | 246.80 | 245.15 | 246.70 | 246.70 | 0.55% | 489,307 |
| Feb 20, 2026 | 247.25 | 247.50 | 244.10 | 245.35 | 245.35 | -0.49% | 205,369 |
| Feb 19, 2026 | 245.20 | 246.70 | 245.15 | 246.55 | 246.55 | 0.43% | 60,410 |
| Feb 18, 2026 | 245.20 | 245.90 | 244.95 | 245.50 | 245.50 | -0.26% | 155,062 |
| Feb 17, 2026 | 246.05 | 247.49 | 245.55 | 246.15 | 246.15 | 0.61% | 445,611 |
| Feb 16, 2026 | 244.15 | 245.01 | 243.75 | 244.65 | 244.65 | 0.41% | 190,189 |
| Feb 13, 2026 | 242.27 | 244.30 | 242.10 | 243.65 | 243.65 | 0.91% | 382,153 |
| Feb 12, 2026 | 239.90 | 241.55 | 240.00 | 241.45 | 241.45 | 0.71% | 115,114 |
| Feb 11, 2026 | 240.10 | 240.40 | 238.69 | 239.75 | 239.75 | -0.08% | 336,331 |
| Feb 10, 2026 | 238.10 | 240.35 | 238.10 | 239.95 | 239.95 | 1.33% | 612,264 |
| Feb 9, 2026 | 237.50 | 237.90 | 235.76 | 236.80 | 236.80 | -0.29% | 436,232 |
| Feb 6, 2026 | 238.80 | 239.15 | 237.50 | 237.50 | 237.50 | -0.61% | 51,126 |
| Feb 5, 2026 | 235.65 | 239.40 | 235.65 | 238.95 | 238.95 | 1.72% | 43,746 |
| Feb 4, 2026 | 234.25 | 235.05 | 233.82 | 234.90 | 234.90 | 0.43% | 36,032 |
| Feb 3, 2026 | 234.15 | 234.55 | 233.90 | 233.90 | 233.90 | -0.57% | 75,826 |
| Feb 2, 2026 | 236.40 | 236.95 | 235.25 | 235.25 | 235.25 | 0.15% | 66,450 |
| Jan 30, 2026 | 233.05 | 235.10 | 233.20 | 234.90 | 234.90 | 0.28% | 113,218 |
| Jan 29, 2026 | 232.75 | 235.03 | 232.45 | 234.25 | 234.25 | -0.23% | 74,794 |
| Jan 28, 2026 | 234.60 | 235.10 | 234.00 | 234.80 | 234.80 | -0.45% | 229,943 |
| Jan 27, 2026 | 238.50 | 238.65 | 235.85 | 235.85 | 235.85 | -0.81% | 169,920 |
| Jan 26, 2026 | 238.90 | 239.05 | 237.70 | 237.78 | 237.78 | -0.30% | 157,376 |
| Jan 23, 2026 | 240.75 | 241.65 | 238.50 | 238.50 | 238.50 | -0.17% | 69,179 |