iShares $ Treasury Bond 20+yr UCITS ETF (LON:IBTL)
London · Delayed Price · Currency is GBP · Price in GBX 245.05
+1.60 (0.66%)
Aug 1, 2025, 4:35 PM BST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 242.45 | 245.05 | 241.90 | 245.05 | 245.05 | 0.66% | 49,436 |
| Jul 31, 2025 | 242.72 | 244.00 | 242.63 | 243.45 | 243.45 | 1.10% | 126,186 |
| Jul 30, 2025 | 240.66 | 241.10 | 240.25 | 240.80 | 240.80 | 0.04% | 185,366 |
| Jul 29, 2025 | 238.03 | 240.71 | 237.52 | 240.70 | 240.70 | 1.80% | 201,820 |
| Jul 28, 2025 | 237.00 | 238.15 | 236.05 | 236.45 | 236.45 | 0.02% | 141,468 |
| Jul 25, 2025 | 235.55 | 236.49 | 235.23 | 236.40 | 236.40 | 0.63% | 49,492 |
| Jul 24, 2025 | 233.76 | 235.04 | 233.00 | 234.93 | 234.93 | 0.34% | 66,335 |
| Jul 23, 2025 | 234.40 | 235.21 | 233.98 | 234.13 | 234.13 | -1.06% | 65,011 |
| Jul 22, 2025 | 235.40 | 237.00 | 234.73 | 236.65 | 236.65 | 0.40% | 193,567 |
| Jul 21, 2025 | 235.15 | 236.45 | 235.15 | 235.70 | 235.70 | 0.64% | 127,984 |
| Jul 18, 2025 | 234.55 | 234.60 | 233.75 | 234.20 | 234.20 | -0.19% | 60,123 |
| Jul 17, 2025 | 233.70 | 235.21 | 233.16 | 234.65 | 234.65 | 1.25% | 197,579 |
| Jul 16, 2025 | 233.60 | 236.20 | 231.50 | 231.75 | 231.75 | -0.97% | 191,097 |
| Jul 15, 2025 | 235.10 | 236.08 | 234.03 | 234.03 | 234.03 | -0.07% | 63,125 |
| Jul 14, 2025 | 235.80 | 235.80 | 233.65 | 234.20 | 234.20 | -0.40% | 157,454 |
| Jul 11, 2025 | 236.00 | 236.25 | 234.90 | 235.13 | 235.13 | -0.39% | 704,615 |
| Jul 10, 2025 | 234.95 | 236.45 | 234.95 | 236.05 | 236.05 | 0.67% | 64,784 |
| Jul 9, 2025 | 233.95 | 234.55 | 233.25 | 234.48 | 234.48 | 0.55% | 51,108 |
| Jul 8, 2025 | 233.30 | 233.55 | 232.26 | 233.20 | 233.20 | 0.09% | 142,736 |
| Jul 7, 2025 | 235.72 | 235.76 | 233.00 | 233.00 | 233.00 | -0.93% | 62,960 |
| Jul 4, 2025 | 235.30 | 236.85 | 235.00 | 235.18 | 235.18 | -0.06% | 59,124 |
| Jul 3, 2025 | 237.40 | 238.15 | 235.15 | 235.33 | 235.33 | -0.51% | 51,855 |
| Jul 2, 2025 | 236.05 | 237.10 | 235.65 | 236.53 | 236.53 | -0.01% | 141,295 |
| Jul 1, 2025 | 237.16 | 237.60 | 236.05 | 236.55 | 236.55 | 0.39% | 62,604 |
| Jun 30, 2025 | 234.74 | 236.02 | 234.40 | 235.63 | 235.63 | 0.31% | 282,633 |
| Jun 27, 2025 | 234.45 | 235.45 | 234.30 | 234.90 | 234.90 | 0.28% | 65,648 |
| Jun 26, 2025 | 235.45 | 235.45 | 233.45 | 234.25 | 234.25 | -0.21% | 251,283 |
| Jun 25, 2025 | 236.15 | 236.75 | 234.50 | 234.75 | 234.75 | -0.28% | 101,379 |
| Jun 24, 2025 | 235.30 | 235.90 | 233.15 | 235.40 | 235.40 | -0.83% | 126,467 |
| Jun 23, 2025 | 235.54 | 239.00 | 235.54 | 237.38 | 237.38 | 0.76% | 89,336 |
| Jun 20, 2025 | 236.76 | 236.90 | 234.00 | 235.58 | 235.58 | -0.60% | 39,502 |
| Jun 19, 2025 | 236.75 | 237.16 | 235.87 | 237.00 | 237.00 | -0.18% | 21,164 |
| Jun 18, 2025 | 235.50 | 237.90 | 235.00 | 237.43 | 237.43 | 1.32% | 206,121 |
| Jun 17, 2025 | 232.75 | 234.33 | 232.00 | 234.33 | 234.33 | 0.66% | 27,587 |
| Jun 16, 2025 | 232.65 | 233.15 | 231.66 | 232.80 | 232.80 | -0.21% | 256,081 |
| Jun 13, 2025 | 237.15 | 237.50 | 233.28 | 233.28 | 233.28 | -0.60% | 83,937 |
| Jun 12, 2025 | 234.60 | 235.22 | 233.90 | 234.68 | 234.68 | -1.33% | 44,584 |
| Jun 11, 2025 | 238.90 | 239.05 | 237.30 | 237.85 | 232.92 | 0.08% | 67,121 |
| Jun 10, 2025 | 238.90 | 239.65 | 237.63 | 237.65 | 232.73 | 0.47% | 19,141 |
| Jun 9, 2025 | 235.87 | 236.85 | 235.60 | 236.55 | 231.65 | -0.55% | 73,743 |
| Jun 6, 2025 | 239.70 | 240.50 | 237.50 | 237.85 | 232.92 | -0.08% | 50,610 |
| Jun 5, 2025 | 239.17 | 240.30 | 238.05 | 238.05 | 233.12 | -0.08% | 20,868 |
| Jun 4, 2025 | 236.30 | 238.40 | 235.51 | 238.25 | 233.31 | 0.63% | 56,061 |
| Jun 3, 2025 | 236.70 | 238.26 | 236.58 | 236.75 | 231.84 | 0.53% | 101,443 |
| Jun 2, 2025 | 237.45 | 237.45 | 235.50 | 235.50 | 230.62 | -1.59% | 59,540 |
| May 30, 2025 | 240.00 | 240.00 | 238.00 | 239.30 | 234.34 | 0.40% | 23,305 |
| May 29, 2025 | 236.25 | 238.40 | 234.97 | 238.35 | 233.41 | 0.78% | 9,088 |
| May 28, 2025 | 236.25 | 238.05 | 236.00 | 236.50 | 231.60 | -0.14% | 32,912 |
| May 27, 2025 | 236.35 | 236.85 | 235.20 | 236.83 | 231.92 | 1.22% | 31,664 |
| May 23, 2025 | 235.96 | 236.35 | 233.80 | 233.98 | 229.13 | 0.01% | 139,566 |