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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 4.36 | 4.37 | 4.36 | 4.36 | 4.36 | 0.81% | 8,886 |
| May 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.75% | 615,297 |
| May 22, 2025 | 4.28 | 4.31 | 4.27 | 4.29 | 4.29 | 0.63% | 1,151,222 |
| May 21, 2025 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -2.02% | 61,821 |
| May 20, 2025 | 4.36 | 4.37 | 4.35 | 4.35 | 4.35 | 0.05% | 728,033 |
| May 19, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.72% | 165,958 |
| May 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.14% | 319,389 |
| May 15, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | -0.02% | 112,670 |
| May 14, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | -0.09% | 25,600 |
| May 13, 2025 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | - | 12,960 |
| May 12, 2025 | 4.43 | 4.43 | 4.38 | 4.38 | 4.38 | -1.20% | 6,261 |
| May 9, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.07% | 33,912 |
| May 8, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.25% | 10,246 |
| May 7, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.28% | 10,837 |
| May 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.07% | 71,063 |
| May 5, 2025 | 4.47 | 4.47 | 4.43 | 4.43 | 4.43 | -0.98% | 13,456 |
| May 2, 2025 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | -0.75% | 112,736 |
| May 1, 2025 | 4.56 | 4.57 | 4.51 | 4.51 | 4.51 | -1.01% | 10,958 |
| Apr 30, 2025 | 4.56 | 4.59 | 4.56 | 4.56 | 4.56 | -0.26% | 62,393 |
| Apr 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.66% | 3,242 |
| Apr 28, 2025 | 4.54 | 4.54 | 4.52 | 4.54 | 4.54 | 0.96% | 37,887 |
| Apr 25, 2025 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | 0.27% | 39,225 |
| Apr 24, 2025 | 4.50 | 4.50 | 4.47 | 4.49 | 4.49 | 1.54% | 27,431 |
| Apr 23, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | 0.25% | 7,523 |
| Apr 22, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 1.03% | 31,010 |
| Apr 21, 2025 | 4.43 | 4.43 | 4.36 | 4.36 | 4.36 | -2.42% | 40,626 |
| Apr 17, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -1.32% | 106,484 |
| Apr 16, 2025 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 2.23% | 69,684 |
| Apr 15, 2025 | 4.46 | 4.47 | 4.43 | 4.43 | 4.43 | 0.64% | 32,883 |
| Apr 14, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | 0.57% | 19,570 |
| Apr 11, 2025 | 4.36 | 4.38 | 4.33 | 4.38 | 4.38 | -0.30% | 697,568 |
| Apr 10, 2025 | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | -0.30% | 304,973 |
| Apr 9, 2025 | 4.44 | 4.44 | 4.39 | 4.40 | 4.40 | -3.17% | 79,712 |
| Apr 8, 2025 | 4.55 | 4.57 | 4.55 | 4.55 | 4.55 | -1.81% | 90,509 |
| Apr 7, 2025 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -2.38% | 39,862 |
| Apr 4, 2025 | 4.74 | 4.78 | 4.74 | 4.74 | 4.74 | 1.07% | 29,652 |
| Apr 3, 2025 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | 0.30% | 79,200 |
| Apr 2, 2025 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.28% | 40,991 |
| Apr 1, 2025 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 1.06% | 7,509 |
| Mar 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.98% | 3,709 |
| Mar 28, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 1.17% | 28,837 |
| Mar 27, 2025 | 4.51 | 4.52 | 4.49 | 4.52 | 4.52 | 0.16% | 50,978 |
| Mar 26, 2025 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.90% | 21,085 |
| Mar 25, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.04% | 25,898 |
| Mar 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.83% | 11,814 |
| Mar 21, 2025 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -0.76% | 63,766 |
| Mar 20, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | 0.61% | 534,239 |
| Mar 19, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | 0.28% | 18,047 |
| Mar 18, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | -0.41% | 7,295 |
| Mar 17, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.08% | 2,302 |