iShares $ Treasury Bd 1-3yr ETF GBPHDist (IBTG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:19PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.6115 | 4.6355 | 4.5760 | 4.6140 | 4.6140 | 2,905,556 |
| 02 May 2024 | 4.6045 | 4.6187 | 4.5922 | 4.6058 | 4.6058 | 291,800 |
| 01 May 2024 | 4.5965 | 4.6062 | 4.5915 | 4.5945 | 4.5945 | 130,700 |
| 30 Apr 2024 | 4.6000 | 4.6185 | 4.5924 | 4.5960 | 4.5960 | 507,243 |
| 29 Apr 2024 | 4.5980 | 4.5999 | 4.5967 | 4.5980 | 4.5980 | 233,111 |
| 26 Apr 2024 | 4.5970 | 4.6087 | 4.5868 | 4.5970 | 4.5970 | 987,399 |
| 25 Apr 2024 | 4.6015 | 4.6018 | 4.5825 | 4.5953 | 4.5953 | 907,957 |
| 24 Apr 2024 | 4.5975 | 4.6221 | 4.5875 | 4.5978 | 4.5978 | 298,323 |
| 23 Apr 2024 | 4.5975 | 4.6050 | 4.5940 | 4.5985 | 4.5985 | 591,739 |
| 22 Apr 2024 | 4.5960 | 4.5990 | 4.5925 | 4.5970 | 4.5970 | 974,341 |
| 19 Apr 2024 | 4.5960 | 4.6109 | 4.5835 | 4.5965 | 4.5965 | 86,110 |
| 18 Apr 2024 | 4.5995 | 4.6000 | 4.5920 | 4.5935 | 4.5935 | 107,258 |
| 17 Apr 2024 | 4.5915 | 4.5950 | 4.5839 | 4.5940 | 4.5940 | 149,736 |
| 16 Apr 2024 | 4.5945 | 4.5955 | 4.5829 | 4.5928 | 4.5928 | 80,245 |
| 15 Apr 2024 | 4.5960 | 4.5971 | 4.5875 | 4.5930 | 4.5930 | 345,031 |
| 12 Apr 2024 | 4.5950 | 4.5992 | 4.5865 | 4.5970 | 4.5970 | 192,033 |
| 11 Apr 2024 | 4.5900 | 4.5955 | 4.5884 | 4.5908 | 4.5908 | 265,958 |
| 10 Apr 2024 | 4.6090 | 4.6104 | 4.5843 | 4.5940 | 4.5940 | 187,692 |
| 09 Apr 2024 | 4.6065 | 4.6096 | 4.6043 | 4.6090 | 4.6090 | 86,230 |
| 08 Apr 2024 | 4.6055 | 4.6068 | 4.6026 | 4.6048 | 4.6048 | 70,403 |
| 05 Apr 2024 | 4.6170 | 4.6194 | 4.6070 | 4.6095 | 4.6095 | 209,558 |
| 04 Apr 2024 | 4.6115 | 4.6172 | 4.6078 | 4.6110 | 4.6110 | 940,640 |
| 03 Apr 2024 | 4.5725 | 4.6111 | 4.5725 | 4.6065 | 4.6065 | 745,621 |
| 02 Apr 2024 | 4.6155 | 4.6320 | 4.5968 | 4.6062 | 4.6062 | 487,581 |
| 28 Mar 2024 | 4.6130 | 4.6355 | 4.6024 | 4.6137 | 4.6137 | 204,367 |
| 27 Mar 2024 | 4.6160 | 4.6205 | 4.6080 | 4.6185 | 4.6185 | 471,013 |
| 26 Mar 2024 | 4.6125 | 4.6135 | 4.6090 | 4.6115 | 4.6115 | 92,452 |
| 25 Mar 2024 | 4.6160 | 4.6160 | 4.6100 | 4.6108 | 4.6108 | 82,748 |
| 22 Mar 2024 | 4.6130 | 4.6234 | 4.6115 | 4.6140 | 4.6140 | 55,174 |
| 21 Mar 2024 | 4.6130 | 4.6245 | 4.6043 | 4.6100 | 4.6100 | 236,637 |
| 20 Mar 2024 | 4.6045 | 4.6071 | 4.6025 | 4.6060 | 4.6060 | 392,112 |
| 19 Mar 2024 | 4.5990 | 4.6035 | 4.5990 | 4.6017 | 4.6017 | 608,543 |
| 18 Mar 2024 | 4.6020 | 4.6025 | 4.5978 | 4.5975 | 4.5975 | 284,524 |
| 15 Mar 2024 | 4.6015 | 4.6124 | 4.5913 | 4.6010 | 4.6010 | 146,337 |
| 14 Mar 2024 | 4.6055 | 4.6070 | 4.5985 | 4.6000 | 4.6000 | 453,060 |
| 14 Mar 2024 | 0.0947 Dividend | |||||
| 13 Mar 2024 | 4.7025 | 4.7040 | 4.7005 | 4.7005 | 4.6058 | 1,123,706 |
| 12 Mar 2024 | 4.7070 | 4.7084 | 4.7010 | 4.7017 | 4.6070 | 373,297 |
| 11 Mar 2024 | 4.7115 | 4.7125 | 4.7062 | 4.7075 | 4.6127 | 339,037 |
| 08 Mar 2024 | 4.7095 | 4.7265 | 4.7079 | 4.7105 | 4.6156 | 550,458 |
| 07 Mar 2024 | 4.7035 | 4.7075 | 4.6911 | 4.7060 | 4.6112 | 1,090,767 |
| 06 Mar 2024 | 4.7010 | 4.7058 | 4.7007 | 4.7025 | 4.6078 | 224,184 |
| 05 Mar 2024 | 4.7010 | 4.7062 | 4.6983 | 4.7013 | 4.6065 | 101,572 |
| 04 Mar 2024 | 4.7005 | 4.7030 | 4.6965 | 4.6975 | 4.6029 | 2,861,819 |
| 01 Mar 2024 | 4.6940 | 4.7020 | 4.6748 | 4.7015 | 4.6068 | 2,021,062 |
| 29 Feb 2024 | 4.6905 | 4.7010 | 4.6870 | 4.6965 | 4.6019 | 414,146 |
| 28 Feb 2024 | 4.6880 | 4.6910 | 4.6861 | 4.6895 | 4.5950 | 413,991 |
| 27 Feb 2024 | 4.6865 | 4.6895 | 4.6655 | 4.6845 | 4.5901 | 2,386,258 |
| 26 Feb 2024 | 4.6930 | 4.6930 | 4.6870 | 4.6870 | 4.5926 | 495,939 |
| 23 Feb 2024 | 4.6860 | 4.6885 | 4.6833 | 4.6880 | 4.5936 | 142,374 |
| 22 Feb 2024 | 4.6880 | 4.6960 | 4.6799 | 4.6885 | 4.5940 | 159,489 |
| 21 Feb 2024 | 4.6940 | 4.6955 | 4.6893 | 4.6902 | 4.5958 | 129,654 |
| 20 Feb 2024 | 4.6915 | 4.6960 | 4.6863 | 4.6945 | 4.5999 | 97,805 |
| 19 Feb 2024 | 4.6855 | 4.6940 | 4.6855 | 4.6900 | 4.5955 | 261,576 |
| 16 Feb 2024 | 4.6910 | 4.6920 | 4.6810 | 4.6870 | 4.5926 | 161,224 |
| 15 Feb 2024 | 4.6930 | 4.7069 | 4.6843 | 4.6920 | 4.5975 | 555,801 |
| 14 Feb 2024 | 4.6880 | 4.6895 | 4.6737 | 4.6887 | 4.5943 | 239,367 |
| 13 Feb 2024 | 4.6995 | 4.7104 | 4.6853 | 4.6875 | 4.5931 | 60,798 |
| 12 Feb 2024 | 4.6990 | 4.7020 | 4.6965 | 4.6975 | 4.6029 | 146,499 |
| 09 Feb 2024 | 4.6995 | 4.7010 | 4.6965 | 4.6970 | 4.6024 | 126,133 |
| 08 Feb 2024 | 4.7045 | 4.7045 | 4.6998 | 4.7000 | 4.6053 | 214,895 |
| 07 Feb 2024 | 4.7040 | 4.7063 | 4.6965 | 4.7030 | 4.6082 | 3,392,209 |
| 06 Feb 2024 | 4.6985 | 4.7019 | 4.6955 | 4.7015 | 4.6068 | 186,151 |
| 05 Feb 2024 | 4.6990 | 4.7005 | 4.6940 | 4.6947 | 4.6002 | 129,169 |
| 02 Feb 2024 | 4.7175 | 4.7177 | 4.7019 | 4.7035 | 4.6087 | 271,844 |
| 01 Feb 2024 | 4.7170 | 4.7265 | 4.7072 | 4.7210 | 4.6259 | 382,560 |
| 31 Jan 2024 | 4.7095 | 4.7180 | 4.7060 | 4.7158 | 4.6207 | 353,181 |
| 30 Jan 2024 | 4.7080 | 4.7095 | 4.7010 | 4.7030 | 4.6082 | 164,457 |
| 29 Jan 2024 | 4.7045 | 4.7065 | 4.7031 | 4.7045 | 4.6097 | 328,049 |
| 26 Jan 2024 | 4.7060 | 4.7088 | 4.6972 | 4.7030 | 4.6082 | 207,288 |
| 25 Jan 2024 | 4.7000 | 4.7060 | 4.6908 | 4.7050 | 4.6102 | 521,260 |
| 24 Jan 2024 | 4.7025 | 4.7121 | 4.6932 | 4.6990 | 4.6043 | 451,806 |
| 23 Jan 2024 | 4.6990 | 4.6994 | 4.6965 | 4.6975 | 4.6029 | 123,065 |
| 22 Jan 2024 | 4.6955 | 4.7011 | 4.6950 | 4.7000 | 4.6053 | 213,794 |
| 19 Jan 2024 | 4.7020 | 4.7020 | 4.6940 | 4.6970 | 4.6024 | 92,557 |
| 18 Jan 2024 | 4.7040 | 4.7047 | 4.6986 | 4.7010 | 4.6063 | 269,403 |
| 17 Jan 2024 | 4.7050 | 4.7070 | 4.6970 | 4.6990 | 4.6043 | 210,186 |
| 16 Jan 2024 | 4.7115 | 4.7135 | 4.7085 | 4.7105 | 4.6156 | 69,299 |
| 15 Jan 2024 | 4.7133 | 4.7145 | 4.7110 | 4.7125 | 4.6176 | 90,104 |
| 12 Jan 2024 | 4.7045 | 4.7165 | 4.7025 | 4.7145 | 4.6195 | 490,594 |
| 11 Jan 2024 | 4.6990 | 4.7010 | 4.6955 | 4.6985 | 4.6038 | 202,405 |
| 10 Jan 2024 | 4.6970 | 4.6980 | 4.6945 | 4.6945 | 4.5999 | 67,217 |
| 09 Jan 2024 | 4.6920 | 4.6950 | 4.6901 | 4.6925 | 4.5980 | 421,931 |
| 08 Jan 2024 | 4.6915 | 4.6985 | 4.6885 | 4.6965 | 4.6019 | 107,501 |
| 05 Jan 2024 | 4.6885 | 4.6972 | 4.6836 | 4.6935 | 4.5989 | 109,167 |
| 04 Jan 2024 | 4.6975 | 4.6983 | 4.6895 | 4.6900 | 4.5955 | 58,676 |
| 03 Jan 2024 | 4.6935 | 4.6938 | 4.6889 | 4.6910 | 4.5965 | 74,351 |
| 02 Jan 2024 | 4.6965 | 4.6966 | 4.6905 | 4.6943 | 4.5997 | 115,555 |
| 29 Dec 2023 | 4.6995 | 4.6996 | 4.6935 | 4.6955 | 4.6009 | 101,534 |
| 28 Dec 2023 | 4.6990 | 4.7007 | 4.6960 | 4.6985 | 4.6038 | 73,722 |
| 27 Dec 2023 | 4.6935 | 4.6980 | 4.6910 | 4.6947 | 4.6002 | 76,493 |
| 22 Dec 2023 | 4.6925 | 4.6950 | 4.6909 | 4.6950 | 4.6004 | 114,009 |
| 21 Dec 2023 | 4.6895 | 4.6945 | 4.6865 | 4.6890 | 4.5945 | 320,935 |
| 20 Dec 2023 | 4.6820 | 4.6875 | 4.6820 | 4.6845 | 4.5901 | 577,013 |
| 19 Dec 2023 | 4.6790 | 4.6832 | 4.6780 | 4.6800 | 4.5857 | 336,508 |
| 18 Dec 2023 | 4.6805 | 4.7001 | 4.6775 | 4.6790 | 4.5847 | 78,199 |
| 15 Dec 2023 | 4.6810 | 4.6949 | 4.6795 | 4.6825 | 4.5882 | 266,263 |
| 14 Dec 2023 | 4.6860 | 4.6922 | 4.6805 | 4.6855 | 4.5911 | 2,307,787 |
| 13 Dec 2023 | 4.6380 | 4.6700 | 4.6380 | 4.6588 | 4.5649 | 238,511 |
| 12 Dec 2023 | 4.6550 | 4.6668 | 4.6505 | 4.6520 | 4.5583 | 208,551 |
| *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.