iShares $ Treasury Bond 7-10yr UCITS ETF (LON:IGTM)
London · Delayed Price · Currency is GBP 4.249
-0.023 (-0.54%)
Jun 1, 2026, 4:29 PM GMT
LON:IGTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.27 | 4.28 | 4.26 | 4.27 | 4.27 | 0.27% | 203,273 |
| May 28, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 0.02% | 202,053 |
| May 27, 2026 | 4.26 | 4.27 | 4.25 | 4.26 | 4.26 | 0.35% | 381,285 |
| May 26, 2026 | 4.25 | 4.26 | 4.24 | 4.25 | 4.24 | 0.53% | 297,634 |
| May 22, 2026 | 4.23 | 4.25 | 4.22 | 4.22 | 4.22 | 0.28% | 179,284 |
| May 21, 2026 | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | -0.21% | 455,727 |
| May 20, 2026 | 4.29 | 4.32 | 4.29 | 4.31 | 4.22 | 0.62% | 270,890 |
| May 19, 2026 | 4.30 | 4.31 | 4.28 | 4.28 | 4.19 | -0.45% | 310,295 |
| May 18, 2026 | 4.30 | 4.32 | 4.29 | 4.30 | 4.21 | -0.09% | 224,748 |
| May 15, 2026 | 4.33 | 4.35 | 4.30 | 4.31 | 4.22 | -0.98% | 236,298 |
| May 14, 2026 | 4.35 | 4.38 | 4.32 | 4.35 | 4.26 | 0.27% | 145,142 |
| May 13, 2026 | 4.35 | 4.35 | 4.32 | 4.34 | 4.25 | -0.17% | 314,743 |
| May 12, 2026 | 4.35 | 4.36 | 4.34 | 4.34 | 4.25 | -0.41% | 272,891 |
| May 11, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.27 | -0.23% | 250,990 |
| May 8, 2026 | 4.37 | 4.38 | 4.36 | 4.37 | 4.28 | -0.02% | 176,594 |
| May 7, 2026 | 4.38 | 4.39 | 4.37 | 4.37 | 4.28 | - | 221,679 |
| May 6, 2026 | 4.36 | 4.38 | 4.36 | 4.37 | 4.28 | 0.51% | 178,239 |
| May 5, 2026 | 4.35 | 4.36 | 4.34 | 4.35 | 4.26 | -0.23% | 263,454 |
| May 1, 2026 | 4.36 | 4.39 | 4.36 | 4.36 | 4.27 | - | 182,739 |
| Apr 30, 2026 | 4.35 | 4.36 | 4.34 | 4.36 | 4.27 | 0.11% | 247,279 |
| Apr 29, 2026 | 4.37 | 4.38 | 4.35 | 4.36 | 4.27 | -0.25% | 216,571 |
| Apr 28, 2026 | 4.37 | 4.38 | 4.36 | 4.37 | 4.28 | -0.11% | 198,125 |
| Apr 27, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.28 | -0.14% | 177,849 |
| Apr 24, 2026 | 4.38 | 4.39 | 4.37 | 4.38 | 4.29 | -0.16% | 173,929 |
| Apr 23, 2026 | 4.38 | 4.39 | 4.37 | 4.38 | 4.29 | -0.05% | 151,514 |
| Apr 22, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.30 | 0.08% | 355,171 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.29 | -0.24% | 147,013 |
| Apr 20, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.30 | -0.09% | 219,464 |
| Apr 17, 2026 | 4.38 | 4.41 | 4.37 | 4.40 | 4.31 | 0.38% | 150,089 |
| Apr 16, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.29 | 0.05% | 209,055 |
| Apr 15, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.29 | -0.17% | 185,415 |
| Apr 14, 2026 | 4.39 | 4.40 | 4.37 | 4.39 | 4.30 | 0.44% | 302,009 |
| Apr 13, 2026 | 4.37 | 4.39 | 4.36 | 4.37 | 4.28 | -0.14% | 262,479 |
| Apr 10, 2026 | 4.38 | 4.39 | 4.37 | 4.37 | 4.28 | -0.13% | 178,519 |
| Apr 9, 2026 | 4.38 | 4.38 | 4.37 | 4.38 | 4.29 | -0.02% | 282,190 |
| Apr 8, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.29 | 0.61% | 174,149 |
| Apr 7, 2026 | 4.38 | 4.39 | 4.33 | 4.35 | 4.26 | -0.46% | 264,227 |
| Apr 2, 2026 | 4.34 | 4.38 | 4.32 | 4.37 | 4.28 | 0.02% | 1,811,185 |
| Apr 1, 2026 | 4.39 | 4.39 | 4.36 | 4.37 | 4.28 | 0.29% | 201,033 |
| Mar 31, 2026 | 4.36 | 4.39 | 4.35 | 4.36 | 4.27 | 0.02% | 788,572 |
| Mar 30, 2026 | 4.33 | 4.36 | 4.31 | 4.36 | 4.27 | 0.65% | 168,137 |
| Mar 27, 2026 | 4.32 | 4.33 | 4.31 | 4.33 | 4.24 | -0.10% | 349,360 |
| Mar 26, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.25 | -0.49% | 129,060 |
| Mar 25, 2026 | 4.36 | 4.36 | 4.35 | 4.36 | 4.27 | 0.40% | 85,418 |
| Mar 24, 2026 | 4.34 | 4.35 | 4.33 | 4.34 | 4.25 | -0.05% | 152,413 |
| Mar 23, 2026 | 4.32 | 4.38 | 4.32 | 4.34 | 4.25 | -0.03% | 355,704 |
| Mar 20, 2026 | 4.37 | 4.40 | 4.33 | 4.34 | 4.25 | -0.60% | 93,911 |
| Mar 19, 2026 | 4.37 | 4.40 | 4.34 | 4.37 | 4.28 | -0.44% | 198,568 |
| Mar 18, 2026 | 4.41 | 4.43 | 4.39 | 4.39 | 4.30 | -0.26% | 160,881 |
| Mar 17, 2026 | 4.39 | 4.40 | 4.38 | 4.40 | 4.31 | 0.36% | 128,865 |