Ishares PLC - Ishares Treasury Bond 0-1 year UCITS ETF (0A24.L)
LSE - LSE Delayed price. Currency in MXN
Add to watchlist
At close: 06:24PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7,709.20 | 7,713.15 | 7,702.52 | 7,713.15 | 7,713.15 | 26,692 |
| 02 May 2024 | 7,700.10 | 7,700.10 | 7,700.10 | 7,700.10 | 7,700.10 | 70 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7,688.67 | 7,701.38 | 7,688.67 | 7,701.38 | 7,701.38 | 5,046 |
| 29 Apr 2024 | 7,695.10 | 7,696.19 | 7,689.43 | 7,695.03 | 7,695.03 | 17,747 |
| 26 Apr 2024 | 7,690.70 | 7,700.88 | 7,685.38 | 7,698.69 | 7,698.69 | 27,135 |
| 25 Apr 2024 | 7,683.73 | 7,694.87 | 7,683.73 | 7,694.87 | 7,694.87 | 9,521 |
| 24 Apr 2024 | 7,676.80 | 7,685.45 | 7,676.59 | 7,685.45 | 7,685.45 | 4,066 |
| 23 Apr 2024 | 7,675.78 | 7,682.98 | 7,674.92 | 7,682.98 | 7,682.98 | 9,858 |
| 22 Apr 2024 | 7,677.35 | 7,677.35 | 7,674.15 | 7,674.15 | 7,674.15 | 1,202 |
| 19 Apr 2024 | 7,672.69 | 7,679.63 | 7,667.66 | 7,679.63 | 7,679.63 | 14,742 |
| 18 Apr 2024 | 7,670.25 | 7,675.93 | 7,661.39 | 7,666.42 | 7,666.42 | 13,866 |
| 17 Apr 2024 | 7,664.58 | 7,668.76 | 7,658.71 | 7,667.80 | 7,667.80 | 8,041 |
| 16 Apr 2024 | 7,655.07 | 7,662.68 | 7,650.55 | 7,660.58 | 7,660.58 | 7,731 |
| 15 Apr 2024 | 7,660.20 | 7,660.97 | 7,657.11 | 7,657.11 | 7,657.11 | 115,068 |
| 12 Apr 2024 | 7,654.23 | 7,661.81 | 7,653.56 | 7,661.81 | 7,661.81 | 8,307 |
| 11 Apr 2024 | 7,663.27 | 7,663.27 | 7,663.27 | 7,663.27 | 7,663.27 | 65 |
| 10 Apr 2024 | 7,652.53 | 7,652.76 | 7,652.08 | 7,652.76 | 7,652.76 | 14,295 |
| 09 Apr 2024 | 7,648.06 | 7,648.17 | 7,642.62 | 7,648.17 | 7,648.17 | 967 |
| 08 Apr 2024 | 7,645.42 | 7,646.57 | 7,634.86 | 7,634.86 | 7,634.86 | 1,228 |
| 05 Apr 2024 | 7,641.96 | 7,650.36 | 7,641.96 | 7,650.36 | 7,650.36 | 417 |
| 04 Apr 2024 | 7,645.57 | 7,650.88 | 7,640.50 | 7,642.03 | 7,642.03 | 11,153 |
| 03 Apr 2024 | 7,632.13 | 7,641.71 | 7,631.37 | 7,632.40 | 7,632.40 | 10,186 |
| 02 Apr 2024 | 7,631.90 | 7,635.54 | 7,631.90 | 7,635.48 | 7,635.48 | 2,973 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 7,634.25 | 7,634.25 | 7,623.99 | 7,623.99 | 7,623.99 | 241 |
| 26 Mar 2024 | 7,617.94 | 7,626.64 | 7,617.94 | 7,626.26 | 7,626.26 | 17,278 |
| 25 Mar 2024 | 7,612.49 | 7,617.49 | 7,609.37 | 7,609.37 | 7,609.37 | 2,445 |
| 22 Mar 2024 | 7,613.54 | 7,616.41 | 7,608.17 | 7,616.41 | 7,616.41 | 4,561 |
| 21 Mar 2024 | 7,608.26 | 7,611.77 | 7,608.26 | 7,611.42 | 7,611.42 | 3,764 |
| 20 Mar 2024 | 7,605.64 | 7,613.17 | 7,599.12 | 7,613.17 | 7,613.17 | 5,755 |
| 19 Mar 2024 | 7,598.25 | 7,604.31 | 7,598.25 | 7,604.31 | 7,604.31 | 4,710 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 7,594.35 | 7,602.63 | 7,593.64 | 7,602.63 | 7,602.63 | 51,346 |
| 14 Mar 2024 | 7,597.51 | 7,601.15 | 7,597.51 | 7,601.15 | 7,601.15 | 7,352 |
| 13 Mar 2024 | 7,585.47 | 7,593.39 | 7,585.47 | 7,593.39 | 7,593.39 | 1,433 |
| 12 Mar 2024 | 7,589.96 | 7,593.77 | 7,582.22 | 7,588.81 | 7,588.81 | 4,889 |
| 11 Mar 2024 | 7,588.54 | 7,589.21 | 7,579.19 | 7,579.19 | 7,579.19 | 29,318 |
| 08 Mar 2024 | 7,587.27 | 7,587.27 | 7,577.77 | 7,577.77 | 7,577.77 | 5,987 |
| 07 Mar 2024 | 7,582.22 | 7,582.32 | 7,578.00 | 7,578.00 | 7,578.00 | 4,450 |
| 06 Mar 2024 | 7,578.02 | 7,578.55 | 7,578.02 | 7,578.55 | 7,578.55 | 1,530 |
| 05 Mar 2024 | 7,572.62 | 7,572.62 | 7,572.62 | 7,572.62 | 7,572.62 | 2,110 |
| 04 Mar 2024 | 7,567.59 | 7,571.00 | 7,567.59 | 7,571.00 | 7,571.00 | 1,865 |
| 01 Mar 2024 | 7,568.08 | 7,570.28 | 7,566.20 | 7,567.95 | 7,567.95 | 171,808 |
| 29 Feb 2024 | 7,562.53 | 7,566.59 | 7,562.53 | 7,566.59 | 7,566.59 | 15,045 |
| 28 Feb 2024 | 7,553.18 | 7,560.80 | 7,553.18 | 7,560.80 | 7,560.80 | 1,334 |
| 27 Feb 2024 | 7,555.79 | 7,559.71 | 7,551.22 | 7,559.71 | 7,559.71 | 13,147 |
| 26 Feb 2024 | 7,547.77 | 7,547.77 | 7,547.77 | 7,547.77 | 7,547.77 | 860 |
| 23 Feb 2024 | 7,551.39 | 7,553.06 | 7,545.19 | 7,552.71 | 7,552.71 | 4,452 |
| 22 Feb 2024 | 7,549.15 | 7,549.15 | 7,549.15 | 7,549.15 | 7,549.15 | 6,463 |
| 21 Feb 2024 | 7,544.90 | 7,544.90 | 7,533.58 | 7,541.39 | 7,541.39 | 11,064 |
| 20 Feb 2024 | 7,539.94 | 7,540.78 | 7,532.30 | 7,535.75 | 7,535.75 | 78,827 |
| 19 Feb 2024 | 7,540.13 | 7,540.13 | 7,540.13 | 7,540.13 | 7,540.13 | 528 |
| 16 Feb 2024 | 7,539.18 | 7,539.39 | 7,534.57 | 7,537.04 | 7,537.04 | 4,382 |
| 15 Feb 2024 | 7,536.86 | 7,536.86 | 7,534.65 | 7,534.65 | 7,534.65 | 11,347 |
| 14 Feb 2024 | 7,518.03 | 7,528.31 | 7,518.03 | 7,527.89 | 7,527.89 | 7,117 |
| 13 Feb 2024 | 7,525.65 | 7,525.65 | 7,524.58 | 7,524.58 | 7,524.58 | 9,407 |
| 12 Feb 2024 | 7,523.53 | 7,523.53 | 7,523.53 | 7,523.53 | 7,523.53 | 810 |
| 09 Feb 2024 | 7,521.30 | 7,521.30 | 7,517.60 | 7,520.79 | 7,520.79 | 18,506 |
| 08 Feb 2024 | 7,515.92 | 7,515.92 | 7,511.25 | 7,512.19 | 7,512.19 | 66,073 |
| 07 Feb 2024 | 7,506.57 | 7,506.57 | 7,506.57 | 7,506.57 | 7,506.57 | 742 |
| 06 Feb 2024 | 7,510.44 | 7,510.44 | 7,505.60 | 7,505.60 | 7,505.60 | 10,099 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 7,502.64 | 7,508.64 | 7,502.64 | 7,506.86 | 7,506.86 | 4,584 |
| 01 Feb 2024 | 7,505.81 | 7,506.66 | 7,500.70 | 7,506.66 | 7,506.66 | 2,217 |
| 31 Jan 2024 | 7,499.46 | 7,500.37 | 7,499.46 | 7,500.37 | 7,500.37 | 7,850 |
| 30 Jan 2024 | 7,490.41 | 7,496.68 | 7,490.03 | 7,495.63 | 7,495.63 | 33,748 |
| 29 Jan 2024 | 7,493.41 | 7,493.45 | 7,491.75 | 7,492.75 | 7,492.75 | 59,949 |
| 26 Jan 2024 | 7,490.99 | 7,491.54 | 7,490.99 | 7,491.16 | 7,491.16 | 24,754 |
| 25 Jan 2024 | 7,488.85 | 7,491.85 | 7,485.48 | 7,491.85 | 7,491.85 | 3,140 |
| 24 Jan 2024 | 7,484.39 | 7,484.39 | 7,474.22 | 7,481.22 | 7,481.22 | 16,855 |
| 23 Jan 2024 | 7,479.89 | 7,481.28 | 7,479.89 | 7,479.93 | 7,479.93 | 23,763 |
| 22 Jan 2024 | 7,477.74 | 7,477.74 | 7,471.37 | 7,476.06 | 7,476.06 | 15,779 |
| 19 Jan 2024 | 7,474.94 | 7,477.50 | 7,474.94 | 7,475.00 | 7,475.00 | 25,944 |
| 18 Jan 2024 | 7,472.83 | 7,473.90 | 7,467.46 | 7,473.90 | 7,473.90 | 7,201 |
| 17 Jan 2024 | 7,468.62 | 7,473.50 | 7,461.25 | 7,473.50 | 7,473.50 | 19,869 |
| 16 Jan 2024 | 7,465.13 | 7,465.13 | 7,458.00 | 7,461.65 | 7,461.65 | 7,692 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 7,464.40 | 7,464.40 | 7,458.50 | 7,463.24 | 7,463.24 | 7,491 |
| 11 Jan 2024 | 7,460.17 | 7,460.17 | 7,460.17 | 7,460.17 | 7,460.17 | 213 |
| 10 Jan 2024 | 7,451.42 | 7,451.46 | 7,451.17 | 7,451.17 | 7,451.17 | 3,200 |
| 09 Jan 2024 | 7,440.79 | 7,449.43 | 7,440.79 | 7,446.23 | 7,446.23 | 4,317 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 7,444.35 | 7,445.96 | 7,439.61 | 7,439.61 | 7,439.61 | 4,264 |
| 04 Jan 2024 | 7,443.46 | 7,443.46 | 7,442.26 | 7,442.26 | 7,442.26 | 13,975 |
| 03 Jan 2024 | 7,436.99 | 7,438.18 | 7,435.29 | 7,438.18 | 7,438.18 | 7,260 |
| 02 Jan 2024 | 7,434.84 | 7,434.84 | 7,427.75 | 7,429.07 | 7,429.07 | 81,607 |
| 29 Dec 2023 | 7,432.48 | 7,432.48 | 7,432.48 | 7,432.48 | 7,432.48 | 357 |
| 28 Dec 2023 | 7,429.81 | 7,430.46 | 7,422.00 | 7,422.00 | 7,422.00 | 100,921 |
| 27 Dec 2023 | 7,420.25 | 7,420.50 | 7,416.92 | 7,416.92 | 7,416.92 | 1,283 |
| 22 Dec 2023 | 7,419.23 | 7,419.95 | 7,413.74 | 7,418.98 | 7,418.98 | 6,689 |
| 21 Dec 2023 | 7,415.21 | 7,417.07 | 7,409.82 | 7,415.57 | 7,415.57 | 4,001 |
| 20 Dec 2023 | 7,398.71 | 7,406.64 | 7,393.44 | 7,403.45 | 7,403.45 | 24,697 |
| 19 Dec 2023 | 7,403.28 | 7,403.28 | 7,397.82 | 7,397.82 | 7,397.82 | 11,123 |
| 18 Dec 2023 | 7,395.54 | 7,398.50 | 7,395.54 | 7,398.50 | 7,398.50 | 7,650 |
| 15 Dec 2023 | 7,398.26 | 7,399.41 | 7,396.37 | 7,398.03 | 7,398.03 | 113,826 |
| 14 Dec 2023 | 7,396.76 | 7,397.61 | 7,390.79 | 7,397.61 | 7,397.61 | 5,640 |
| 13 Dec 2023 | 7,390.76 | 7,390.76 | 7,377.88 | 7,387.77 | 7,387.77 | 32,630 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 7,381.36 | 7,384.79 | 7,381.36 | 7,384.79 | 7,384.79 | 883 |
| *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.