UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 +0.03 (+0.04%) GOLD FUTURES
2,328.90 -9.50 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,604.47 -1,666.29 (-3.13%)
iShares IV Public Limited Company - iShares Euro Government Bond 20yr Target Duration UCITS ETF (020Y.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:13PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.7685 | 3.7739 | 3.7187 | 3.7202 | 3.7202 | 1,330 |
| 23 Apr 2024 | 3.8033 | 3.8132 | 3.7700 | 3.7851 | 3.7851 | 201 |
| 22 Apr 2024 | 3.7855 | 3.7961 | 3.7581 | 3.7888 | 3.7888 | 1,263 |
| 19 Apr 2024 | 3.8221 | 3.8246 | 3.7772 | 3.7895 | 3.7895 | 1,294 |
| 18 Apr 2024 | 3.8284 | 3.8311 | 3.7939 | 3.7981 | 3.7981 | 341 |
| 17 Apr 2024 | 3.7975 | 3.8181 | 3.7865 | 3.8007 | 3.8007 | 656 |
| 16 Apr 2024 | 3.8085 | 3.8154 | 3.7638 | 3.7867 | 3.7867 | 376 |
| 15 Apr 2024 | 3.8553 | 3.8592 | 3.8107 | 3.8268 | 3.8268 | 3,587 |
| 12 Apr 2024 | 3.8404 | 3.9132 | 3.8346 | 3.8833 | 3.8833 | 282 |
| 11 Apr 2024 | 3.8275 | 3.8523 | 3.8090 | 3.8149 | 3.8149 | 24,160 |
| 10 Apr 2024 | 3.8685 | 3.8859 | 3.8398 | 3.8495 | 3.8495 | 1,613 |
| 09 Apr 2024 | 3.8246 | 3.8810 | 3.8243 | 3.8781 | 3.8781 | 11,922 |
| 08 Apr 2024 | 3.8070 | 3.8226 | 3.7961 | 3.8164 | 3.8164 | 15,099 |
| 05 Apr 2024 | 3.8565 | 3.8632 | 3.8165 | 3.8165 | 3.8165 | 1,775 |
| 04 Apr 2024 | 3.8376 | 3.8675 | 3.8220 | 3.8594 | 3.8594 | 1,472 |
| 03 Apr 2024 | 3.8150 | 3.8422 | 3.7966 | 3.8174 | 3.8174 | 470 |
| 02 Apr 2024 | 3.8620 | 3.8766 | 3.7944 | 3.8062 | 3.8062 | 2,625 |
| 28 Mar 2024 | 3.9130 | 3.9144 | 3.8856 | 3.9114 | 3.9114 | 675 |
| 27 Mar 2024 | 3.8966 | 3.9152 | 3.8751 | 3.9122 | 3.9122 | 2,117 |
| 26 Mar 2024 | 3.8704 | 3.8865 | 3.8658 | 3.8786 | 3.8786 | 669 |
| 25 Mar 2024 | 3.8954 | 3.8954 | 3.8582 | 3.8659 | 3.8659 | 1,447 |
| 22 Mar 2024 | 3.8615 | 3.8956 | 3.8554 | 3.8926 | 3.8926 | 753 |
| 21 Mar 2024 | 3.8226 | 3.8600 | 3.8164 | 3.8472 | 3.8472 | 305 |
| 20 Mar 2024 | 3.8514 | 3.8514 | 3.8322 | 3.8362 | 3.8362 | 317 |
| 19 Mar 2024 | 3.8313 | 3.8390 | 3.8248 | 3.8273 | 3.8273 | 19,440 |
| 18 Mar 2024 | 3.8407 | 3.8439 | 3.8175 | 3.8314 | 3.8314 | 192,084 |
| 15 Mar 2024 | 3.8285 | 3.8530 | 3.8268 | 3.8418 | 3.8418 | 73 |
| 14 Mar 2024 | 3.8745 | 3.8839 | 3.8403 | 3.8448 | 3.8448 | 139 |
| 13 Mar 2024 | 3.9266 | 3.9271 | 3.8842 | 3.8861 | 3.8861 | 505 |
| 12 Mar 2024 | 3.9175 | 3.9414 | 3.8997 | 3.9101 | 3.9101 | 387 |
| 11 Mar 2024 | 3.9554 | 3.9590 | 3.9020 | 3.9137 | 3.9137 | 300 |
| 08 Mar 2024 | 3.9386 | 3.9516 | 3.9291 | 3.9365 | 3.9365 | 472 |
| 07 Mar 2024 | 3.9065 | 3.9656 | 3.8946 | 3.9301 | 3.9301 | 233 |
| 06 Mar 2024 | 3.9007 | 3.9114 | 3.8777 | 3.9042 | 3.9042 | 186,201 |
| 05 Mar 2024 | 3.8725 | 3.9231 | 3.8593 | 3.9136 | 3.9136 | 1,857,378 |
| 04 Mar 2024 | 3.8274 | 3.8489 | 3.8216 | 3.8400 | 3.8400 | 160,391 |
| 01 Mar 2024 | 3.8145 | 3.8425 | 3.7918 | 3.8325 | 3.8325 | 1,598,254 |
| 29 Feb 2024 | 3.8106 | 3.8404 | 3.7752 | 3.8404 | 3.8404 | 348,414 |
| 28 Feb 2024 | 3.7846 | 3.8039 | 3.7846 | 3.8022 | 3.8022 | 65 |
| 27 Feb 2024 | 3.8354 | 3.8354 | 3.7985 | 3.7996 | 3.7996 | 72 |
| 26 Feb 2024 | 3.8910 | 3.8910 | 3.8265 | 3.8265 | 3.8265 | 263 |
| 23 Feb 2024 | 3.8325 | 3.8650 | 3.8099 | 3.8642 | 3.8642 | 45 |
| 22 Feb 2024 | 3.7945 | 3.8310 | 3.7700 | 3.8310 | 3.8310 | 94 |
| 21 Feb 2024 | 3.8194 | 3.8406 | 3.8052 | 3.8052 | 3.8052 | 69 |
| 20 Feb 2024 | 3.8190 | 3.8432 | 3.8175 | 3.8409 | 3.8409 | 571 |
| 19 Feb 2024 | 3.8297 | 3.8335 | 3.8165 | 3.8165 | 3.8165 | 68 |
| 16 Feb 2024 | 3.8287 | 3.8366 | 3.8126 | 3.8366 | 3.8366 | 144 |
| 15 Feb 2024 | 3.8856 | 3.8856 | 3.8477 | 3.8477 | 3.8477 | 38 |
| 14 Feb 2024 | 3.8139 | 3.8314 | 3.8139 | 3.8256 | 3.8256 | 5,251 |
| 13 Feb 2024 | 3.8067 | 3.8148 | 3.7992 | 3.8112 | 3.8112 | 16 |
| 12 Feb 2024 | 3.8108 | 3.8126 | 3.8010 | 3.8010 | 3.8010 | 327 |
| 09 Feb 2024 | 3.7784 | 3.8001 | 3.7784 | 3.7883 | 3.7883 | 18 |
| 08 Feb 2024 | 3.8115 | 3.8255 | 3.7897 | 3.7915 | 3.7915 | 1,073 |
| 07 Feb 2024 | 3.8383 | 3.8385 | 3.8172 | 3.8172 | 3.8172 | 81 |
| 06 Feb 2024 | 3.8326 | 3.8326 | 3.8126 | 3.8184 | 3.8184 | 226 |
| 05 Feb 2024 | 3.8556 | 3.8556 | 3.8203 | 3.8203 | 3.8203 | 3,033 |
| 02 Feb 2024 | 3.9024 | 3.9400 | 3.9024 | 3.9400 | 3.9400 | 3,755 |
| 01 Feb 2024 | 3.8976 | 3.9478 | 3.8846 | 3.9467 | 3.9467 | 748 |
| 31 Jan 2024 | 3.9026 | 3.9063 | 3.8774 | 3.9046 | 3.9046 | 348 |
| 30 Jan 2024 | 3.8907 | 3.8907 | 3.8748 | 3.8793 | 3.8793 | 12 |
| 29 Jan 2024 | 3.8653 | 3.8714 | 3.8626 | 3.8714 | 3.8714 | 11 |
| 26 Jan 2024 | 3.8665 | 3.8685 | 3.8533 | 3.8685 | 3.8685 | 9,918 |
| 25 Jan 2024 | 3.8124 | 3.8516 | 3.8089 | 3.8506 | 3.8506 | 4,490 |
| 24 Jan 2024 | 3.8361 | 3.8364 | 3.8313 | 3.8313 | 3.8313 | 308 |
| 23 Jan 2024 | 3.8457 | 3.8492 | 3.8446 | 3.8474 | 3.8474 | 2,127 |
| 22 Jan 2024 | 3.8560 | 3.8800 | 3.8560 | 3.8800 | 3.8800 | 1,584 |
| 19 Jan 2024 | 3.8391 | 3.8501 | 3.8316 | 3.8316 | 3.8316 | 362 |
| 18 Jan 2024 | 3.8575 | 3.8575 | 3.8334 | 3.8364 | 3.8364 | 132 |
| 17 Jan 2024 | 3.8364 | 3.8634 | 3.8364 | 3.8513 | 3.8513 | 56 |
| 16 Jan 2024 | 3.8761 | 3.8886 | 3.8761 | 3.8886 | 3.8886 | 33 |
| 15 Jan 2024 | 3.8895 | 3.9010 | 3.8895 | 3.8899 | 3.8899 | 19 |
| 12 Jan 2024 | 3.9329 | 3.9329 | 3.9016 | 3.9016 | 3.9016 | 30 |
| 11 Jan 2024 | 3.9057 | 3.9209 | 3.8850 | 3.8850 | 3.8850 | 107 |
| 10 Jan 2024 | 3.9037 | 3.9160 | 3.8827 | 3.8827 | 3.8827 | 621 |
| 09 Jan 2024 | 3.8935 | 3.9063 | 3.8796 | 3.9011 | 3.9011 | 213 |
| 08 Jan 2024 | 3.9073 | 3.9296 | 3.8905 | 3.9296 | 3.9296 | 1,114 |
| 05 Jan 2024 | 3.9345 | 3.9403 | 3.8878 | 3.9384 | 3.9384 | 1,065 |
| 04 Jan 2024 | 4.0053 | 4.0053 | 3.9249 | 3.9272 | 3.9272 | 419 |
| 03 Jan 2024 | 3.9554 | 3.9888 | 3.9546 | 3.9888 | 3.9888 | 46 |
| 02 Jan 2024 | 3.9759 | 3.9821 | 3.9458 | 3.9821 | 3.9821 | 162 |
| 29 Dec 2023 | 4.0859 | 4.0859 | 4.0108 | 4.0186 | 4.0186 | 5 |
| 28 Dec 2023 | 4.1205 | 4.1205 | 4.0768 | 4.0768 | 4.0768 | 919 |
| 27 Dec 2023 | 4.0920 | 4.1207 | 4.0907 | 4.1207 | 4.1207 | 25,586 |
| 22 Dec 2023 | 4.0837 | 4.0872 | 4.0813 | 4.0832 | 4.0832 | 54 |
| 21 Dec 2023 | 4.0934 | 4.1127 | 4.0734 | 4.0815 | 4.0815 | 1,358,458 |
| 20 Dec 2023 | 4.0679 | 4.0901 | 4.0662 | 4.0897 | 4.0897 | 93,378 |
| 19 Dec 2023 | 4.0299 | 4.0531 | 4.0299 | 4.0531 | 4.0531 | 78 |
| 18 Dec 2023 | 4.0379 | 4.0487 | 3.9949 | 4.0002 | 4.0002 | 577 |
| 15 Dec 2023 | 3.9637 | 4.0464 | 3.9637 | 4.0464 | 4.0464 | 233,452 |
| 14 Dec 2023 | 4.0060 | 4.0060 | 3.9387 | 3.9478 | 3.9478 | 1,628,952 |
| 14 Dec 2023 | 0.0478 Dividend | |||||
| 13 Dec 2023 | 3.9602 | 3.9791 | 3.9599 | 3.9791 | 3.9313 | 307 |
| 12 Dec 2023 | 3.9369 | 3.9406 | 3.9366 | 3.9406 | 3.8933 | 208 |
| 11 Dec 2023 | 3.8939 | 3.9000 | 3.8909 | 3.8996 | 3.8528 | 3,593 |
| 08 Dec 2023 | 3.9266 | 3.9266 | 3.8769 | 3.8944 | 3.8476 | 336 |
| 07 Dec 2023 | 3.9378 | 3.9765 | 3.9344 | 3.9406 | 3.8933 | 31,977 |
| 06 Dec 2023 | 3.9047 | 3.9410 | 3.8771 | 3.9410 | 3.8937 | 8,737 |
| 05 Dec 2023 | 3.8263 | 3.8739 | 3.8251 | 3.8739 | 3.8274 | 13,207 |
| 04 Dec 2023 | 3.7666 | 3.8115 | 3.7592 | 3.7604 | 3.7152 | 155,784 |
| 01 Dec 2023 | 3.7145 | 3.7680 | 3.7128 | 3.7575 | 3.7124 | 1,548,984 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.