iShares $ Treasury Bond 20+yr UCITS ETF (SWX:DTLC)
2.580
+0.003 (0.11%)
Apr 30, 2026, 5:10 PM CET
SWX:DTLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | 0.12% | 176,982 |
| Apr 29, 2026 | 2.59 | 2.59 | 2.58 | 2.58 | 2.58 | -0.27% | 160,889 |
| Apr 28, 2026 | 2.59 | 2.59 | 2.58 | 2.58 | 2.58 | -0.58% | 113,803 |
| Apr 27, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.27% | 215,405 |
| Apr 24, 2026 | 2.61 | 2.61 | 2.60 | 2.61 | 2.61 | -0.27% | 154,178 |
| Apr 23, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | -0.19% | 66,380 |
| Apr 22, 2026 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 0.23% | 76,368 |
| Apr 21, 2026 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | 0.11% | 118,301 |
| Apr 20, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.34% | 125,732 |
| Apr 17, 2026 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | 0.50% | 91,119 |
| Apr 16, 2026 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | -0.27% | 68,058 |
| Apr 15, 2026 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | -0.11% | 70,155 |
| Apr 14, 2026 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 0.77% | 83,173 |
| Apr 13, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.59 | -0.38% | 66,650 |
| Apr 10, 2026 | 2.61 | 2.61 | 2.60 | 2.61 | 2.61 | 0.08% | 55,151 |
| Apr 9, 2026 | 2.61 | 2.62 | 2.60 | 2.60 | 2.60 | -0.72% | 107,769 |
| Apr 8, 2026 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | 1.00% | 96,817 |
| Apr 7, 2026 | 2.60 | 2.61 | 2.59 | 2.60 | 2.60 | -0.42% | 131,857 |
| Apr 2, 2026 | 2.59 | 2.61 | 2.58 | 2.61 | 2.61 | - | 138,265 |
| Apr 1, 2026 | 2.62 | 2.63 | 2.60 | 2.61 | 2.61 | 0.31% | 117,199 |
| Mar 31, 2026 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.15% | 275,664 |
| Mar 30, 2026 | 2.58 | 2.61 | 2.58 | 2.60 | 2.60 | 1.24% | 195,462 |
| Mar 27, 2026 | 2.57 | 2.57 | 2.56 | 2.57 | 2.57 | -0.62% | 43,171,992 |
| Mar 26, 2026 | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | -0.84% | 103,278 |
| Mar 25, 2026 | 2.61 | 2.61 | 2.60 | 2.61 | 2.61 | 0.77% | 80,680 |
| Mar 24, 2026 | 2.59 | 2.59 | 2.57 | 2.59 | 2.59 | -0.31% | 811,032 |
| Mar 23, 2026 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | 0.27% | 288,471 |
| Mar 20, 2026 | 2.62 | 2.63 | 2.58 | 2.59 | 2.59 | -1.52% | 490,223 |
| Mar 19, 2026 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 0.38% | 197,674 |
| Mar 18, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -0.27% | 58,074 |
| Mar 17, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | 0.11% | 147,932 |
| Mar 16, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.31% | 77,982 |
| Mar 13, 2026 | 2.61 | 2.62 | 2.60 | 2.62 | 2.62 | 0.04% | 553,213 |
| Mar 12, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.46% | 349,719 |
| Mar 11, 2026 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -1.87% | 610,392 |
| Mar 10, 2026 | 2.68 | 2.68 | 2.67 | 2.68 | 2.68 | 0.04% | 81,683 |
| Mar 9, 2026 | 2.65 | 2.68 | 2.64 | 2.68 | 2.68 | 0.49% | 510,940 |
| Mar 6, 2026 | 2.66 | 2.67 | 2.65 | 2.66 | 2.66 | -0.37% | 190,680 |
| Mar 5, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.71% | 341,291 |
| Mar 4, 2026 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | 0.07% | 118,077 |
| Mar 3, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.22% | 98,852 |
| Mar 2, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.99% | 227,161 |
| Feb 27, 2026 | 2.72 | 2.72 | 2.71 | 2.72 | 2.72 | 0.48% | 4,225,821 |
| Feb 26, 2026 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | 0.37% | 140,562 |
| Feb 25, 2026 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | -0.04% | 97,693 |
| Feb 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.26% | 59,339 |
| Feb 23, 2026 | 2.69 | 2.70 | 2.69 | 2.69 | 2.69 | 0.48% | 144,132 |
| Feb 20, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.37% | 32,496 |
| Feb 19, 2026 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | -0.22% | 71,767 |
| Feb 18, 2026 | 2.70 | 2.70 | 2.69 | 2.70 | 2.70 | -0.41% | 95,963 |