UK markets open in 4 hours 27 minutes
NIKKEI 225
38,333.68 +781.52 (+2.08%) HANG SENG
17,059.85 +230.92 (+1.37%) CRUDE OIL
83.37 +0.01 (+0.01%) GOLD FUTURES
2,333.00 -9.10 (-0.39%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,394.85 -265.10 (-0.49%)
iShares Public Limited Company - iShares $ Treasury Bond 1-3yr UCITS ETF (0A0B.L)
LSE - LSE Delayed price. Currency in MXN
Add to watchlist
At close: 03:07PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7,264.01 | 7,264.01 | 7,264.01 | 7,264.01 | 7,264.01 | 23,162 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 7,262.95 | 7,267.74 | 7,250.26 | 7,257.00 | 7,257.00 | 836 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 7,244.53 | 7,254.29 | 7,244.53 | 7,254.29 | 7,254.29 | 3,899 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 7,260.05 | 7,260.05 | 7,253.98 | 7,253.98 | 7,253.98 | 387 |
| 12 Apr 2024 | 7,254.43 | 7,263.05 | 7,247.62 | 7,247.62 | 7,247.62 | 1,211 |
| 11 Apr 2024 | 7,246.31 | 7,246.31 | 7,246.31 | 7,246.31 | 7,246.31 | 277 |
| 10 Apr 2024 | 7,246.57 | 7,246.57 | 7,246.57 | 7,246.57 | 7,246.57 | 96 |
| 09 Apr 2024 | 7,258.64 | 7,258.64 | 7,258.64 | 7,258.64 | 7,258.64 | 26 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 7,276.58 | 7,276.58 | 7,268.65 | 7,268.65 | 7,268.65 | 764 |
| 04 Apr 2024 | 7,261.78 | 7,279.74 | 7,261.78 | 7,273.24 | 7,273.24 | 272 |
| 03 Apr 2024 | 7,264.69 | 7,264.69 | 7,264.69 | 7,264.69 | 7,264.69 | 135 |
| 02 Apr 2024 | 7,243.57 | 7,243.57 | 7,243.57 | 7,243.57 | 7,243.57 | 60 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 7,278.42 | 7,278.42 | 7,278.42 | 7,278.42 | 7,278.42 | 6,612 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 7,244.45 | 7,261.46 | 7,244.45 | 7,261.46 | 7,261.46 | 3,112 |
| 21 Mar 2024 | 7,238.19 | 7,238.19 | 7,238.19 | 7,238.19 | 7,238.19 | 242 |
| 20 Mar 2024 | 7,249.32 | 7,249.32 | 7,235.13 | 7,235.13 | 7,235.13 | 765 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 7,237.00 | 7,237.00 | 7,233.21 | 7,233.21 | 7,233.21 | 3,605 |
| 14 Mar 2024 | 7,240.12 | 7,240.12 | 7,233.57 | 7,235.54 | 7,235.54 | 1,045 |
| 13 Mar 2024 | 7,238.16 | 7,238.16 | 7,238.16 | 7,238.16 | 7,238.16 | 213 |
| 12 Mar 2024 | 7,234.20 | 7,239.73 | 7,234.20 | 7,239.73 | 7,239.73 | 1,669 |
| 11 Mar 2024 | 7,234.39 | 7,244.03 | 7,234.39 | 7,244.03 | 7,244.03 | 393 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 7,223.94 | 7,231.09 | 7,223.94 | 7,228.61 | 7,228.61 | 9,531 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 7,219.96 | 7,219.96 | 7,211.53 | 7,211.53 | 7,211.53 | 1,974 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 7,210.10 | 7,210.10 | 7,208.96 | 7,208.96 | 7,208.96 | 1,141 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 7,201.67 | 7,201.67 | 7,195.68 | 7,200.75 | 7,200.75 | 1,046 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 7,200.98 | 7,200.98 | 7,194.60 | 7,194.60 | 7,194.60 | 10,740 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 7,173.57 | 7,173.57 | 7,173.57 | 7,173.57 | 7,173.57 | 2,004 |
| 13 Feb 2024 | 7,189.05 | 7,189.05 | 7,189.05 | 7,189.05 | 7,189.05 | 300 |
| 12 Feb 2024 | 7,192.38 | 7,192.38 | 7,192.38 | 7,192.38 | 7,192.38 | 28 |
| 09 Feb 2024 | 7,194.40 | 7,194.67 | 7,192.66 | 7,192.66 | 7,192.66 | 2,815 |
| 08 Feb 2024 | 7,187.26 | 7,191.51 | 7,187.26 | 7,191.51 | 7,191.51 | 607 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 7,190.85 | 7,191.99 | 7,190.85 | 7,191.99 | 7,191.99 | 3,215 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 7,189.77 | 7,189.77 | 7,187.89 | 7,187.89 | 7,187.89 | 902 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 7,201.78 | 7,213.98 | 7,201.78 | 7,213.98 | 7,213.98 | 25,016 |
| 30 Jan 2024 | 7,178.59 | 7,178.59 | 7,178.59 | 7,178.59 | 7,178.59 | 596 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 7,180.05 | 7,180.05 | 7,180.05 | 7,180.05 | 7,180.05 | 280 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 7,173.80 | 7,173.80 | 7,162.93 | 7,172.87 | 7,172.87 | 2,313 |
| 17 Jan 2024 | 7,168.18 | 7,168.87 | 7,163.87 | 7,163.87 | 7,163.87 | 303 |
| 16 Jan 2024 | 7,176.54 | 7,187.11 | 7,176.54 | 7,183.11 | 7,183.11 | 7,486 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 7,167.28 | 7,167.28 | 7,167.28 | 7,167.28 | 7,167.28 | 17 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 7,147.46 | 7,147.46 | 7,140.81 | 7,140.81 | 7,140.81 | 1,928 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 7,139.87 | 7,139.87 | 7,131.28 | 7,131.28 | 7,131.28 | 2,031 |
| 02 Jan 2024 | 7,131.43 | 7,140.52 | 7,131.43 | 7,140.52 | 7,140.52 | 3,721 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 7,137.26 | 7,137.26 | 7,137.26 | 7,137.26 | 7,137.26 | 15 |
| 27 Dec 2023 | 7,127.39 | 7,127.39 | 7,126.87 | 7,126.87 | 7,126.87 | 289 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 7,128.86 | 7,128.86 | 7,127.86 | 7,127.86 | 7,127.86 | 43,034 |
| 20 Dec 2023 | 7,101.44 | 7,112.56 | 7,101.44 | 7,103.28 | 7,103.28 | 1,304 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 7,088.17 | 7,088.17 | 7,088.17 | 7,088.17 | 7,088.17 | 18 |
| 15 Dec 2023 | 7,093.50 | 7,093.50 | 7,093.50 | 7,093.50 | 7,093.50 | 403 |
| 14 Dec 2023 | 7,103.12 | 7,103.12 | 7,101.52 | 7,101.52 | 7,101.52 | 782 |
| 13 Dec 2023 | 7,052.24 | 7,052.24 | 7,052.24 | 7,052.24 | 7,052.24 | 114 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 7,051.28 | 7,051.28 | 7,044.58 | 7,044.58 | 7,044.58 | 1,629 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 7,059.49 | 7,059.49 | 7,059.49 | 7,059.49 | 7,059.49 | 3,443 |
| 05 Dec 2023 | 7,049.61 | 7,049.61 | 7,049.61 | 7,049.61 | 7,049.61 | 6,835 |
| 04 Dec 2023 | 7,047.78 | 7,047.78 | 7,036.25 | 7,036.25 | 7,036.25 | 56,976 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 7,034.49 | 7,034.49 | 7,034.49 | 7,034.49 | 7,034.49 | 44 |
| 29 Nov 2023 | 7,026.57 | 7,026.57 | 7,026.57 | 7,026.57 | 7,026.57 | 336 |
| *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.