iShares $ Treasury Bond 20+yr UCITS ETF (LON:IDGA)
London · Delayed Price · Currency is GBP 4.853
+0.001 (0.02%)
Last updated: Sep 22, 2026, 4:25 PM GMT
LON:IDGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.86 | 4.85 | 4.85 | 4.85 | 4.85 | 0.02% | 1,112 |
| Sep 21, 2026 | 4.86 | 4.86 | 4.86 | 4.85 | 4.85 | 0.66% | 4,700 |
| Sep 18, 2026 | 4.88 | 4.87 | 4.83 | 4.82 | 4.82 | -0.71% | 19,199 |
| Sep 17, 2026 | 4.83 | 4.86 | 4.83 | 4.85 | 4.85 | 0.77% | 2,388 |
| Sep 16, 2026 | 4.81 | 4.81 | 4.80 | 4.82 | 4.82 | 0.46% | 162,349 |
| Sep 15, 2026 | 4.78 | 4.78 | 4.78 | 4.80 | 4.79 | -0.47% | 14,395 |
| Sep 14, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -0.21% | 8,682 |
| Sep 11, 2026 | 4.81 | 4.81 | 4.80 | 4.83 | 4.83 | 0.34% | 197,087 |
| Sep 10, 2026 | 4.83 | 4.87 | 4.81 | 4.81 | 4.81 | -0.67% | 7,922 |
| Sep 9, 2026 | 4.89 | 4.88 | 4.88 | 4.84 | 4.84 | -0.92% | 20,885 |
| Sep 8, 2026 | 4.87 | 4.90 | 4.86 | 4.89 | 4.89 | 0.34% | 9,226 |
| Sep 7, 2026 | 4.88 | 4.89 | 4.86 | 4.87 | 4.87 | -0.24% | 2,238 |
| Sep 4, 2026 | 4.90 | 4.90 | 4.87 | 4.88 | 4.88 | -0.15% | 8,337 |
| Sep 3, 2026 | 4.90 | 4.90 | 4.87 | 4.89 | 4.89 | 0.62% | 3,580 |
| Sep 2, 2026 | 4.85 | 4.85 | 4.85 | 4.86 | 4.86 | -0.38% | 16,678 |
| Sep 1, 2026 | 4.87 | 4.87 | 4.86 | 4.88 | 4.88 | -0.94% | 24,752 |
| Aug 28, 2026 | 4.92 | 4.94 | 4.90 | 4.93 | 4.93 | -0.05% | 62,022 |
| Aug 27, 2026 | 4.96 | 4.93 | 4.92 | 4.93 | 4.93 | 0.07% | 2,974,273 |
| Aug 26, 2026 | 4.93 | 4.93 | 4.93 | 4.92 | 4.92 | -0.21% | 4,185 |
| Aug 25, 2026 | 4.90 | 4.94 | 4.89 | 4.94 | 4.93 | 0.81% | 4,138 |
| Aug 24, 2026 | 4.88 | 4.89 | 4.87 | 4.90 | 4.89 | 0.80% | 13,424 |
| Aug 21, 2026 | 4.88 | 4.88 | 4.88 | 4.86 | 4.86 | -0.23% | 6,590 |
| Aug 20, 2026 | 4.92 | 4.92 | 4.86 | 4.87 | 4.87 | -0.63% | 23,542 |
| Aug 19, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 1.57% | 19,330 |
| Aug 18, 2026 | 4.81 | 4.81 | 4.81 | 4.82 | 4.82 | -0.23% | 3,347 |
| Aug 17, 2026 | 4.87 | 4.87 | 4.84 | 4.83 | 4.83 | -0.30% | 106,540 |
| Aug 14, 2026 | 4.87 | 4.87 | 4.87 | 4.85 | 4.85 | -0.75% | 554 |
| Aug 13, 2026 | 4.87 | 4.87 | 4.87 | 4.89 | 4.88 | 0.36% | 2,598 |
| Aug 12, 2026 | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | 0.08% | 8,812 |
| Aug 11, 2026 | 4.85 | 4.87 | 4.83 | 4.86 | 4.86 | -0.01% | 6,686 |
| Aug 10, 2026 | 4.90 | 4.89 | 4.87 | 4.86 | 4.86 | -0.49% | 3,745 |
| Aug 7, 2026 | 4.88 | 4.90 | 4.88 | 4.89 | 4.89 | -0.14% | 1,334 |
| Aug 6, 2026 | 4.92 | 4.92 | 4.90 | 4.89 | 4.89 | -0.30% | 1,569 |
| Aug 5, 2026 | 4.93 | 4.93 | 4.90 | 4.91 | 4.91 | 0.33% | 5,312 |
| Aug 4, 2026 | 4.87 | 4.89 | 4.85 | 4.89 | 4.89 | 0.65% | 1,301 |
| Aug 3, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | 0.56% | 1,354 |
| Jul 31, 2026 | 4.83 | 4.90 | 4.83 | 4.83 | 4.83 | -0.82% | 10,436 |
| Jul 30, 2026 | 4.87 | 4.89 | 4.86 | 4.87 | 4.87 | -1.44% | 2,333 |
| Jul 29, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.94 | -0.32% | 430 |
| Jul 28, 2026 | 4.94 | 4.95 | 4.94 | 4.96 | 4.96 | 0.55% | 2,331 |
| Jul 27, 2026 | 4.93 | 4.96 | 4.93 | 4.93 | 4.93 | 0.09% | 57,765 |
| Jul 24, 2026 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 0.75% | 179,529 |
| Jul 23, 2026 | 4.89 | 4.92 | 4.89 | 4.89 | 4.89 | -0.58% | 5,388 |
| Jul 22, 2026 | 4.93 | 4.93 | 4.93 | 4.92 | 4.92 | -0.22% | 14 |
| Jul 21, 2026 | 4.94 | 4.95 | 4.93 | 4.93 | 4.93 | -0.36% | 1,742 |
| Jul 20, 2026 | 4.97 | 4.97 | 4.96 | 4.95 | 4.95 | -0.70% | 2 |
| Jul 17, 2026 | 4.98 | 5.00 | 4.97 | 4.99 | 4.99 | 0.73% | 12,289 |
| Jul 16, 2026 | 4.96 | 4.96 | 4.93 | 4.95 | 4.95 | -0.36% | 19 |
| Jul 15, 2026 | 4.96 | 4.97 | 4.93 | 4.97 | 4.97 | 0.01% | 35,184 |
| Jul 14, 2026 | 4.97 | 4.97 | 4.94 | 4.97 | 4.97 | 0.22% | 640 |