iShares $ Treasury Bond 20+yr UCITS ETF (LON:IBTL)
London · Delayed Price · Currency is GBP · Price in GBX 237.53
-1.43 (-0.60%)
Aug 26, 2025, 4:35 PM BST
LON:IBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 237.20 | 238.30 | 237.20 | 237.53 | 237.53 | -0.59% | 195,268 |
| Aug 22, 2025 | 239.10 | 239.65 | 238.00 | 238.95 | 238.95 | 0.53% | 424,370 |
| Aug 21, 2025 | 239.15 | 239.20 | 237.70 | 237.70 | 237.70 | -0.36% | 6,316 |
| Aug 20, 2025 | 237.65 | 238.55 | 236.82 | 238.55 | 238.55 | 0.45% | 69,357 |
| Aug 19, 2025 | 236.40 | 237.65 | 235.95 | 237.48 | 237.48 | 0.69% | 24,714 |
| Aug 18, 2025 | 237.05 | 237.90 | 235.85 | 235.85 | 235.85 | -0.27% | 45,340 |
| Aug 15, 2025 | 238.25 | 238.65 | 236.45 | 236.50 | 236.50 | -0.78% | 250,744 |
| Aug 14, 2025 | 240.05 | 240.40 | 238.35 | 238.35 | 238.35 | -0.60% | 49,955 |
| Aug 13, 2025 | 238.75 | 239.80 | 238.30 | 239.80 | 239.80 | 0.74% | 296,810 |
| Aug 12, 2025 | 240.72 | 240.80 | 237.91 | 238.05 | 238.05 | -1.51% | 147,393 |
| Aug 11, 2025 | 240.25 | 241.79 | 240.25 | 241.70 | 241.70 | 0.67% | 75,104 |
| Aug 8, 2025 | 241.45 | 241.85 | 240.08 | 240.08 | 240.08 | -1.28% | 2,801 |
| Aug 7, 2025 | 242.85 | 243.70 | 242.22 | 243.20 | 243.20 | -0.31% | 74,212 |
| Aug 6, 2025 | 245.00 | 245.00 | 243.95 | 243.95 | 243.95 | -0.87% | 39,337 |
| Aug 5, 2025 | 245.44 | 246.25 | 244.87 | 246.10 | 246.10 | 0.33% | 122,173 |
| Aug 4, 2025 | 243.75 | 245.28 | 243.00 | 245.28 | 245.28 | 0.09% | 122,683 |
| Aug 1, 2025 | 242.45 | 245.05 | 241.90 | 245.05 | 245.05 | 0.66% | 49,438 |
| 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 |