iShares $ Treasury Bond 20+yr UCITS ETF (LON:IDTL)
London · Delayed Price · Currency is GBP · Price in USD 3.206
-0.022 (-0.68%)
Aug 15, 2025, 4:35 PM BST
LON:IDTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -0.62% | 518,839 |
| Aug 14, 2025 | 3.26 | 3.27 | 3.23 | 3.23 | 3.23 | -0.62% | 661,184 |
| Aug 13, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 1.25% | 5,547,726 |
| Aug 12, 2025 | 3.23 | 3.25 | 3.21 | 3.21 | 3.21 | -0.93% | 409,181 |
| Aug 11, 2025 | 3.23 | 3.25 | 3.23 | 3.24 | 3.24 | 0.31% | 231,986 |
| Aug 8, 2025 | 3.24 | 3.25 | 3.23 | 3.23 | 3.23 | -1.22% | 412,812 |
| Aug 7, 2025 | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | 0.62% | 655,413 |
| Aug 6, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.61% | 300,028 |
| Aug 5, 2025 | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | 0.31% | 464,306 |
| Aug 4, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 0.31% | 612,741 |
| Aug 1, 2025 | 3.19 | 3.25 | 3.18 | 3.25 | 3.25 | 0.93% | 822,144 |
| Jul 31, 2025 | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | 0.63% | 484,862 |
| Jul 30, 2025 | 3.22 | 3.23 | 3.20 | 3.20 | 3.20 | -0.31% | 1,756,234 |
| Jul 29, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 1.26% | 553,372 |
| Jul 28, 2025 | 3.18 | 3.20 | 3.17 | 3.17 | 3.17 | - | 644,589 |
| Jul 25, 2025 | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | -0.31% | 132,362 |
| Jul 24, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | 0.32% | 180,940 |
| Jul 23, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.94% | 131,313 |
| Jul 22, 2025 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | 0.63% | 1,624,579 |
| Jul 21, 2025 | 3.16 | 3.19 | 3.16 | 3.18 | 3.18 | 0.95% | 579,850 |
| Jul 18, 2025 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | -0.32% | 363,822 |
| Jul 17, 2025 | 3.13 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 343,391 |
| Jul 16, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.32% | 606,970 |
| Jul 15, 2025 | 3.16 | 3.17 | 3.13 | 3.13 | 3.13 | -0.63% | 1,045,624 |
| Jul 14, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.63% | 515,056 |
| Jul 11, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.94% | 1,559,336 |
| Jul 10, 2025 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | 0.63% | 240,155 |
| Jul 9, 2025 | 3.17 | 3.19 | 3.17 | 3.18 | 3.18 | 0.63% | 1,150,892 |
| Jul 8, 2025 | 3.18 | 3.18 | 3.15 | 3.16 | 3.16 | -0.63% | 718,603 |
| Jul 7, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -0.63% | 939,260 |
| Jul 4, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 367,415 |
| Jul 3, 2025 | 3.35 | 3.35 | 3.21 | 3.22 | 3.22 | - | 1,238,421 |
| Jul 2, 2025 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | -0.62% | 2,085,445 |
| Jul 1, 2025 | 3.25 | 3.27 | 3.24 | 3.24 | 3.24 | 0.31% | 967,538 |
| Jun 30, 2025 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | - | 4,473,629 |
| Jun 27, 2025 | 3.23 | 3.23 | 3.21 | 3.23 | 3.23 | 0.62% | 740,328 |
| Jun 26, 2025 | 3.22 | 3.23 | 3.21 | 3.21 | 3.21 | 0.31% | 1,063,468 |
| Jun 25, 2025 | 3.21 | 3.23 | 3.19 | 3.20 | 3.20 | -0.31% | 1,267,153 |
| Jun 24, 2025 | 3.19 | 3.21 | 3.17 | 3.21 | 3.21 | 0.31% | 2,805,364 |
| Jun 23, 2025 | 3.18 | 3.21 | 3.16 | 3.20 | 3.20 | 0.63% | 306,318 |
| Jun 20, 2025 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -0.31% | 521,151 |
| Jun 19, 2025 | 3.18 | 3.19 | 3.16 | 3.19 | 3.19 | -0.31% | 154,183 |
| Jun 18, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.95% | 2,658,735 |
| Jun 17, 2025 | 3.16 | 3.17 | 3.15 | 3.17 | 3.17 | 0.32% | 347,325 |
| Jun 16, 2025 | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | -0.32% | 2,594,173 |
| Jun 13, 2025 | 3.21 | 3.22 | 3.17 | 3.17 | 3.17 | -0.63% | 1,941,097 |
| Jun 12, 2025 | 3.18 | 3.20 | 3.17 | 3.19 | 3.19 | -0.93% | 441,130 |
| Jun 11, 2025 | 3.22 | 3.24 | 3.20 | 3.22 | 3.15 | 0.31% | 379,172 |
| Jun 10, 2025 | 3.22 | 3.24 | 3.21 | 3.21 | 3.14 | - | 606,941 |
| Jun 9, 2025 | 3.20 | 3.21 | 3.19 | 3.21 | 3.14 | -0.31% | 465,923 |