iShares $ Treasury Bond 7-10yr UCITS ETF GBP Hedged (Dist) (IGTM.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:35PM 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 | 4.2300 | 4.3280 | 4.2300 | 4.2845 | 4.2845 | 888,365 |
| 02 May 2024 | 4.2480 | 4.2765 | 4.2337 | 4.2500 | 4.2500 | 2,536,437 |
| 01 May 2024 | 4.2420 | 4.2441 | 4.2200 | 4.2337 | 4.2337 | 496,791 |
| 30 Apr 2024 | 4.2420 | 4.2521 | 4.2262 | 4.2323 | 4.2323 | 495,471 |
| 29 Apr 2024 | 4.2395 | 4.2450 | 4.2340 | 4.2420 | 4.2420 | 563,580 |
| 26 Apr 2024 | 4.2225 | 4.2335 | 4.2196 | 4.2280 | 4.2280 | 601,015 |
| 25 Apr 2024 | 4.2355 | 4.2380 | 4.2060 | 4.2180 | 4.2180 | 1,093,628 |
| 24 Apr 2024 | 4.2420 | 4.2420 | 4.2263 | 4.2320 | 4.2320 | 1,065,102 |
| 23 Apr 2024 | 4.2425 | 4.2550 | 4.2310 | 4.2510 | 4.2510 | 1,129,236 |
| 22 Apr 2024 | 4.2295 | 4.2404 | 4.2260 | 4.2390 | 4.2390 | 734,158 |
| 19 Apr 2024 | 4.2475 | 4.2637 | 4.2350 | 4.2410 | 4.2410 | 488,465 |
| 18 Apr 2024 | 4.2525 | 4.2580 | 4.2325 | 4.2325 | 4.2325 | 354,531 |
| 17 Apr 2024 | 4.2275 | 4.2405 | 4.2240 | 4.2382 | 4.2382 | 462,152 |
| 16 Apr 2024 | 4.2335 | 4.2360 | 4.2149 | 4.2283 | 4.2283 | 287,070 |
| 15 Apr 2024 | 4.2580 | 4.2605 | 4.2215 | 4.2340 | 4.2340 | 570,715 |
| 12 Apr 2024 | 4.2555 | 4.2791 | 4.2519 | 4.2692 | 4.2692 | 603,579 |
| 11 Apr 2024 | 4.2560 | 4.2790 | 4.2440 | 4.2465 | 4.2465 | 290,363 |
| 10 Apr 2024 | 4.3165 | 4.3222 | 4.2505 | 4.2690 | 4.2690 | 438,787 |
| 09 Apr 2024 | 4.2995 | 4.3130 | 4.2985 | 4.3120 | 4.3120 | 398,615 |
| 08 Apr 2024 | 4.2940 | 4.3003 | 4.2845 | 4.2923 | 4.2923 | 425,089 |
| 05 Apr 2024 | 4.3310 | 4.3325 | 4.3042 | 4.3115 | 4.3115 | 311,491 |
| 04 Apr 2024 | 4.3155 | 4.3335 | 4.3114 | 4.3205 | 4.3205 | 538,196 |
| 03 Apr 2024 | 4.2830 | 4.3135 | 4.2830 | 4.3070 | 4.3070 | 435,536 |
| 02 Apr 2024 | 4.3320 | 4.3424 | 4.2995 | 4.3105 | 4.3105 | 234,218 |
| 28 Mar 2024 | 4.3560 | 4.3690 | 4.3485 | 4.3665 | 4.3665 | 882,015 |
| 27 Mar 2024 | 4.3550 | 4.3650 | 4.3424 | 4.3628 | 4.3628 | 417,461 |
| 26 Mar 2024 | 4.3460 | 4.3521 | 4.3374 | 4.3445 | 4.3445 | 1,302,242 |
| 25 Mar 2024 | 4.3550 | 4.3579 | 4.3420 | 4.3432 | 4.3432 | 487,741 |
| 22 Mar 2024 | 4.3470 | 4.3590 | 4.3445 | 4.3555 | 4.3555 | 1,594,065 |
| 21 Mar 2024 | 4.3390 | 4.3545 | 4.3315 | 4.3345 | 4.3345 | 1,794,722 |
| 20 Mar 2024 | 4.3310 | 4.3332 | 4.3255 | 4.3325 | 4.3325 | 421,034 |
| 19 Mar 2024 | 4.3155 | 4.3230 | 4.3137 | 4.3215 | 4.3215 | 1,770,479 |
| 18 Mar 2024 | 4.3220 | 4.3250 | 4.3110 | 4.3115 | 4.3115 | 450,955 |
| 15 Mar 2024 | 4.3260 | 4.3384 | 4.2925 | 4.3230 | 4.3230 | 348,220 |
| 14 Mar 2024 | 4.3525 | 4.3593 | 4.3244 | 4.3278 | 4.3278 | 563,934 |
| 13 Mar 2024 | 4.3675 | 4.3729 | 4.3555 | 4.3575 | 4.3575 | 536,681 |
| 12 Mar 2024 | 4.3865 | 4.3890 | 4.3655 | 4.3670 | 4.3670 | 411,308 |
| 11 Mar 2024 | 4.4005 | 4.4005 | 4.3825 | 4.3863 | 4.3863 | 437,346 |
| 08 Mar 2024 | 4.3880 | 4.4031 | 4.3860 | 4.3885 | 4.3885 | 1,107,098 |
| 07 Mar 2024 | 4.3800 | 4.3975 | 4.3750 | 4.3795 | 4.3795 | 1,578,282 |
| 06 Mar 2024 | 4.3640 | 4.3808 | 4.3590 | 4.3780 | 4.3780 | 987,442 |
| 05 Mar 2024 | 4.3530 | 4.3734 | 4.3478 | 4.3655 | 4.3655 | 611,230 |
| 04 Mar 2024 | 4.3465 | 4.3495 | 4.3360 | 4.3403 | 4.3403 | 528,627 |
| 01 Mar 2024 | 4.3280 | 4.3505 | 4.3156 | 4.3438 | 4.3438 | 1,036,069 |
| 29 Feb 2024 | 4.3200 | 4.3370 | 4.3080 | 4.3350 | 4.3350 | 528,234 |
| 28 Feb 2024 | 4.3120 | 4.3200 | 4.3100 | 4.3140 | 4.3140 | 383,214 |
| 27 Feb 2024 | 4.3210 | 4.3245 | 4.3114 | 4.3155 | 4.3155 | 1,304,181 |
| 26 Feb 2024 | 4.3325 | 4.3342 | 4.3150 | 4.3155 | 4.3155 | 1,616,226 |
| 23 Feb 2024 | 4.3320 | 4.3320 | 4.2938 | 4.3215 | 4.3215 | 586,925 |
| 22 Feb 2024 | 4.3075 | 4.3202 | 4.2870 | 4.3045 | 4.3045 | 911,023 |
| 21 Feb 2024 | 4.3175 | 4.3256 | 4.3115 | 4.3127 | 4.3127 | 336,357 |
| 20 Feb 2024 | 4.3150 | 4.3275 | 4.3117 | 4.3247 | 4.3247 | 203,379 |
| 19 Feb 2024 | 4.3070 | 4.3109 | 4.3020 | 4.3038 | 4.3038 | 309,013 |
| 16 Feb 2024 | 4.3190 | 4.3215 | 4.2988 | 4.3065 | 4.3065 | 583,322 |
| 15 Feb 2024 | 4.3290 | 4.3435 | 4.3245 | 4.3245 | 4.3245 | 1,024,617 |
| 14 Feb 2024 | 4.3120 | 4.3180 | 4.3005 | 4.3180 | 4.3180 | 5,460,140 |
| 13 Feb 2024 | 4.3440 | 4.3545 | 4.3120 | 4.3155 | 4.3155 | 284,911 |
| 12 Feb 2024 | 4.3510 | 4.3565 | 4.3413 | 4.3460 | 4.3460 | 1,919,574 |
| 09 Feb 2024 | 4.3515 | 4.3597 | 4.3415 | 4.3460 | 4.3460 | 458,786 |
| 08 Feb 2024 | 4.3690 | 4.3735 | 4.3525 | 4.3533 | 4.3533 | 1,050,669 |
| 07 Feb 2024 | 4.3780 | 4.3852 | 4.3636 | 4.3725 | 4.3725 | 3,105,669 |
| 06 Feb 2024 | 4.3595 | 4.3715 | 4.3520 | 4.3707 | 4.3707 | 423,398 |
| 05 Feb 2024 | 4.3765 | 4.3800 | 4.3490 | 4.3500 | 4.3500 | 540,343 |
| 02 Feb 2024 | 4.4430 | 4.4485 | 4.3900 | 4.3948 | 4.3948 | 355,013 |
| 01 Feb 2024 | 4.4555 | 4.4665 | 4.3770 | 4.4605 | 4.4605 | 643,452 |
| 31 Jan 2024 | 4.4050 | 4.4260 | 4.3950 | 4.4215 | 4.4215 | 607,040 |
| 30 Jan 2024 | 4.3935 | 4.3935 | 4.3735 | 4.3815 | 4.3815 | 4,088,879 |
| 29 Jan 2024 | 4.3695 | 4.3765 | 4.3660 | 4.3725 | 4.3725 | 718,720 |
| 26 Jan 2024 | 4.3740 | 4.3740 | 4.3535 | 4.3612 | 4.3612 | 217,926 |
| 25 Jan 2024 | 4.3570 | 4.3661 | 4.3495 | 4.3630 | 4.3630 | 565,538 |
| 24 Jan 2024 | 4.3695 | 4.3762 | 4.3560 | 4.3580 | 4.3580 | 1,141,609 |
| 23 Jan 2024 | 4.3685 | 4.3685 | 4.3545 | 4.3545 | 4.3545 | 239,064 |
| 22 Jan 2024 | 4.3635 | 4.3785 | 4.3570 | 4.3705 | 4.3705 | 354,051 |
| 19 Jan 2024 | 4.3555 | 4.3610 | 4.3400 | 4.3490 | 4.3490 | 276,504 |
| 18 Jan 2024 | 4.3745 | 4.3784 | 4.3597 | 4.3620 | 4.3620 | 818,671 |
| 17 Jan 2024 | 4.3745 | 4.3960 | 4.3600 | 4.3695 | 4.3695 | 686,473 |
| 16 Jan 2024 | 4.4020 | 4.4045 | 4.3781 | 4.3913 | 4.3913 | 460,061 |
| 15 Jan 2024 | 4.4087 | 4.4286 | 4.4015 | 4.4080 | 4.4080 | 564,861 |
| 12 Jan 2024 | 4.4005 | 4.4239 | 4.3960 | 4.4198 | 4.4198 | 257,839 |
| 11 Jan 2024 | 4.3990 | 4.4025 | 4.3740 | 4.3825 | 4.3825 | 898,285 |
| 10 Jan 2024 | 4.3940 | 4.4000 | 4.3875 | 4.3875 | 4.3875 | 256,682 |
| 09 Jan 2024 | 4.3855 | 4.3935 | 4.3766 | 4.3880 | 4.3880 | 773,641 |
| 08 Jan 2024 | 4.3740 | 4.4050 | 4.3710 | 4.4025 | 4.4025 | 837,020 |
| 05 Jan 2024 | 4.3880 | 4.4060 | 4.3537 | 4.3985 | 4.3985 | 366,676 |
| 04 Jan 2024 | 4.4180 | 4.4195 | 4.3890 | 4.3940 | 4.3940 | 648,804 |
| 03 Jan 2024 | 4.4900 | 4.4900 | 4.3885 | 4.4010 | 4.4010 | 595,538 |
| 02 Jan 2024 | 4.4100 | 4.4165 | 4.3985 | 4.4115 | 4.4115 | 697,857 |
| 29 Dec 2023 | 4.4345 | 4.4383 | 4.4228 | 4.4265 | 4.4265 | 214,065 |
| 28 Dec 2023 | 4.4510 | 4.4510 | 4.4395 | 4.4445 | 4.4445 | 384,977 |
| 27 Dec 2023 | 4.4265 | 4.4425 | 4.4237 | 4.4425 | 4.4425 | 427,735 |
| 22 Dec 2023 | 4.4235 | 4.4340 | 4.4190 | 4.4340 | 4.4340 | 256,799 |
| 21 Dec 2023 | 4.4245 | 4.4408 | 4.4196 | 4.4300 | 4.4300 | 527,013 |
| 20 Dec 2023 | 4.4130 | 4.4235 | 4.4073 | 4.4105 | 4.4105 | 640,673 |
| 19 Dec 2023 | 4.4095 | 4.4145 | 4.4042 | 4.4085 | 4.4085 | 684,544 |
| 18 Dec 2023 | 4.4095 | 4.4315 | 4.3890 | 4.3970 | 4.3970 | 912,904 |
| 15 Dec 2023 | 4.4045 | 4.4218 | 4.3953 | 4.4095 | 4.4095 | 496,813 |
| 14 Dec 2023 | 4.3960 | 4.4136 | 4.3907 | 4.4110 | 4.4110 | 2,074,677 |
| 13 Dec 2023 | 4.3205 | 4.3295 | 4.3149 | 4.3260 | 4.3260 | 382,918 |
| 12 Dec 2023 | 4.3175 | 4.3210 | 4.2980 | 4.3060 | 4.3060 | 336,889 |
| 11 Dec 2023 | 4.2965 | 4.2973 | 4.2862 | 4.2915 | 4.2915 | 434,338 |
| *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.