UK markets closed

iShares Trust - iShares 20+ Year Treasury Bond ETF (0JFU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
88.26+0.50 (+0.57%)
At close: 07:06PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202487.8588.5887.8588.5088.50247,286
25 Apr 202488.3588.3587.3687.7687.7688,923
24 Apr 202488.5788.6087.9888.1988.1921,374
23 Apr 202488.7489.5188.6389.2689.2626,509
22 Apr 202488.7589.1288.6688.9588.9512,038
19 Apr 202490.3590.3588.9289.0189.01376,190
18 Apr 202489.4089.4088.6388.6388.6311,975
17 Apr 202488.2789.3788.2689.3789.37333,058
16 Apr 202488.0588.5387.8088.4088.4054,962
15 Apr 202489.9289.9288.5588.6488.6427,161
12 Apr 202489.8190.9189.7390.6990.69232,105
11 Apr 202490.4090.4389.5490.2390.23216,128
10 Apr 202491.2191.2990.0690.4190.4117,296
09 Apr 202491.4092.3191.4092.3192.3138,497
08 Apr 202491.1391.5191.1391.4891.487,708
05 Apr 202492.5392.5391.5891.7391.7311,665
04 Apr 202492.6692.6792.0692.1092.1045,414
03 Apr 202492.0292.2091.0891.9691.96126,357
02 Apr 202491.5492.0691.3392.0092.0026,798
01 Apr 20240.312425 Dividend
28 Mar 202494.4895.0194.3394.5894.2720,070
27 Mar 202493.9094.6293.9094.5294.2166,162
26 Mar 202493.8793.8793.3093.8293.5148,683
25 Mar 202494.2094.3393.3493.4093.09290,835
22 Mar 202493.5494.2093.5493.9093.5915,834
21 Mar 202493.2593.3892.7493.0892.7877,180
20 Mar 202493.0193.2892.3393.0692.75241,898
19 Mar 202492.8393.1592.7093.0492.7314,847
18 Mar 202492.7292.9992.5092.6892.3811,641
15 Mar 202493.1893.3692.7993.1092.791,474,156
14 Mar 202493.7293.7292.8792.8792.5732,013
13 Mar 202494.4994.6694.2494.3894.07535,502
12 Mar 202495.0395.7194.7294.9294.611,097,765
11 Mar 202495.9695.9895.3995.6795.3523,845
08 Mar 202495.7996.0495.5695.7195.405,254
07 Mar 202496.3896.3995.5495.6195.2950,211
06 Mar 202495.5096.1395.4396.0695.7417,425
05 Mar 202495.1895.6594.9995.2694.9540,283
04 Mar 202493.7094.1293.6893.9893.6730,428
01 Mar 202493.4394.4293.0694.3994.0813,026
01 Mar 20240.295234 Dividend
29 Feb 202493.8494.2993.8094.0693.4515,212
28 Feb 202493.2493.2992.9493.2292.634,220
27 Feb 202493.1793.4793.0893.1692.5638,205
26 Feb 202494.3394.3393.2193.3792.7715,999
23 Feb 202492.7793.9692.7793.9493.3459,089
22 Feb 202492.4192.7592.3192.5091.91658,304
21 Feb 202492.8592.8892.0592.1591.5614,356
20 Feb 202492.5093.1792.4293.0092.408,500
19 Feb 202492.6692.6692.6692.6692.0630,000
16 Feb 202493.3093.3092.3992.7692.1625,673
15 Feb 202493.2893.7293.0193.3692.7641,269
14 Feb 202492.4192.9992.2492.8392.23126,797
13 Feb 202492.8093.0392.6292.7092.1183,939
12 Feb 202493.9994.1393.5094.1393.5224,362
09 Feb 202493.7594.0493.7193.8593.256,305
08 Feb 202494.0194.5093.6794.1293.5145,878
07 Feb 202494.5695.2294.5494.7694.1514,881
06 Feb 202494.4895.0494.2594.9894.3776,118
05 Feb 202495.4795.6094.0494.1593.5455,594
02 Feb 202497.6897.7695.7095.9495.32552,912
01 Feb 202497.2098.6697.1897.9997.3645,292
01 Feb 20240.310122 Dividend
31 Jan 202496.2296.8996.0696.3695.4479,761
30 Jan 202495.5495.6394.7595.2894.368,955
29 Jan 202494.0894.6293.8894.4893.5716,676
26 Jan 202493.9394.0093.5193.7092.8056,603
25 Jan 202493.9894.1793.6293.9493.0475,985
24 Jan 202494.4794.5193.2093.2192.31123,055
23 Jan 202493.8993.9093.4593.6292.7230,372
22 Jan 202494.5095.0894.4094.4393.5263,203
19 Jan 202493.5193.9993.3193.9693.0666,482
18 Jan 202494.5794.5793.5493.6692.7641,869
17 Jan 202494.6895.1094.1794.6093.6950,380
16 Jan 202495.6295.8894.5194.5993.68744,438
15 Jan 202496.6696.6696.6696.6695.7320,000
12 Jan 202496.7597.2196.2796.5295.5918,696
11 Jan 202496.7196.8895.7296.2995.3636,939
10 Jan 202496.5697.0496.2796.2795.34101,266
09 Jan 202496.6597.1496.6196.7995.8628,794
08 Jan 202496.0597.3596.0597.0596.121,031,827
05 Jan 202496.4697.6796.2996.6195.6882,549
04 Jan 202497.4497.6197.1397.3296.3821,907
03 Jan 202497.3598.5097.1698.3797.4388,499
02 Jan 202498.1498.6498.0098.1997.25306,181
29 Dec 202399.7399.7998.8099.0298.0726,022
28 Dec 2023100.31100.5699.5999.7098.74120,583
27 Dec 202398.90100.2698.85100.2699.3051,467
22 Dec 202398.7899.3698.2498.5497.5944,931
21 Dec 202399.2399.8398.7798.9698.0160,271
20 Dec 202399.1299.2698.5899.1798.22106,600
19 Dec 202398.6299.2498.6298.9097.9523,417
18 Dec 202398.9399.1098.0398.3097.35362,542
15 Dec 202398.4099.3498.4098.9097.9588,044
14 Dec 202397.5698.9397.2798.1597.21107,145
14 Dec 20230.310534 Dividend
13 Dec 202394.5696.0394.5695.9694.7248,165
12 Dec 202394.8094.9893.9594.6493.4224,429
11 Dec 202394.1894.2093.5894.2092.9946,651
08 Dec 202394.9994.9993.9294.3693.1557,309
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...