iShares $ Treasury Bond 20+yr UCITS ETF (ISHBF)
OTCMKTS · Delayed Price · Currency is USD
4.324
+0.032 (0.74%)
May 23, 2025, 4:00 PM EDT

OTC:ISHBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20254.364.374.364.364.360.81%8,886
May 23, 20254.324.324.324.324.320.75%615,297
May 22, 20254.284.314.274.294.290.63%1,151,222
May 21, 20254.344.344.274.274.27-2.02%61,821
May 20, 20254.364.374.354.354.350.05%728,033
May 19, 20254.354.354.354.354.35-1.72%165,958
May 16, 20254.434.434.434.434.431.14%319,389
May 15, 20254.374.384.374.384.38-0.02%112,670
May 14, 20254.374.384.374.384.38-0.09%25,600
May 13, 20254.384.394.384.384.38-12,960
May 12, 20254.434.434.384.384.38-1.20%6,261
May 9, 20254.464.464.444.444.44-0.07%33,912
May 8, 20254.504.504.444.444.44-1.25%10,246
May 7, 20254.494.494.494.494.491.28%10,837
May 6, 20254.444.444.444.444.440.07%71,063
May 5, 20254.474.474.434.434.43-0.98%13,456
May 2, 20254.484.504.484.484.48-0.75%112,736
May 1, 20254.564.574.514.514.51-1.01%10,958
Apr 30, 20254.564.594.564.564.56-0.26%62,393
Apr 29, 20254.574.574.574.574.570.66%3,242
Apr 28, 20254.544.544.524.544.540.96%37,887
Apr 25, 20254.534.534.504.504.500.27%39,225
Apr 24, 20254.504.504.474.494.491.54%27,431
Apr 23, 20254.484.484.424.424.420.25%7,523
Apr 22, 20254.404.414.404.414.411.03%31,010
Apr 21, 20254.434.434.364.364.36-2.42%40,626
Apr 17, 20254.484.484.474.474.47-1.32%106,484
Apr 16, 20254.474.534.474.534.532.23%69,684
Apr 15, 20254.464.474.434.434.430.64%32,883
Apr 14, 20254.444.444.404.404.400.57%19,570
Apr 11, 20254.364.384.334.384.38-0.30%697,568
Apr 10, 20254.464.464.394.394.39-0.30%304,973
Apr 9, 20254.444.444.394.404.40-3.17%79,712
Apr 8, 20254.554.574.554.554.55-1.81%90,509
Apr 7, 20254.674.674.634.634.63-2.38%39,862
Apr 4, 20254.744.784.744.744.741.07%29,652
Apr 3, 20254.714.714.694.694.690.30%79,200
Apr 2, 20254.674.684.674.684.680.28%40,991
Apr 1, 20254.664.674.664.674.671.06%7,509
Mar 31, 20254.624.624.624.624.620.98%3,709
Mar 28, 20254.564.574.564.574.571.17%28,837
Mar 27, 20254.514.524.494.524.520.16%50,978
Mar 26, 20254.534.534.514.514.51-0.90%21,085
Mar 25, 20254.554.554.554.554.55-0.04%25,898
Mar 24, 20254.564.564.564.564.56-0.83%11,814
Mar 21, 20254.624.624.594.594.59-0.76%63,766
Mar 20, 20254.654.654.634.634.630.61%534,239
Mar 19, 20254.614.614.604.604.600.28%18,047
Mar 18, 20254.584.594.584.594.59-0.41%7,295
Mar 17, 20254.614.614.614.614.611.08%2,302