Canada Markets open in 7 hrs 37 mins

iShares $ Treasury Bond UCITS ETF (GOVP.L)

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
4.3348-0.0282 (-0.65%)
At close: 04:26PM BST
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 20224.35454.35454.33284.33484.334841,389
Oct 04, 20224.37324.37844.36064.36304.363051,300
Oct 03, 20224.32704.37894.32664.36954.369525,014
Sept 30, 20224.35404.37864.33854.34254.342528,453
Sept 29, 20224.32624.33754.31764.33804.338067,236
Sept 28, 20224.28854.34464.28664.34404.344040,873
Sept 27, 20224.30004.33394.29914.29684.296811,598
Sept 26, 20224.33254.34744.33174.34054.340549,414
Sept 23, 20224.36504.36694.33274.34604.3460305,576
Sept 22, 20224.40004.40914.35704.35954.3595152,535
Sept 21, 20224.39004.40434.39004.39054.390543,566
Sept 20, 20224.39654.39994.38604.38704.387015,452
Sept 16, 20224.41754.41754.40844.41384.413820,452
Sept 15, 20224.41654.42064.40914.41424.414223,019
Sept 14, 20224.46044.46954.45564.46974.469726,607
Sept 13, 20224.48004.49594.45244.46004.460016,852
Sept 12, 20224.49554.50074.49164.49834.498347,500
Sept 09, 20224.48614.50494.48614.49454.4945257
Sept 08, 20224.51004.51414.49634.50084.500813,007
Sept 07, 20224.49154.49564.48664.49674.496747,079
Sept 06, 20224.48854.50944.48764.49134.49131,405
Sept 05, 20224.51274.51494.50764.51354.513514,569
Sept 02, 20224.51704.51744.50274.51654.51654,731
Sept 01, 20224.52504.52644.50004.50334.503322,295
Aug 31, 20224.54494.54494.53424.54484.5448131
Aug 30, 20224.53804.55894.53754.54004.540028,468
Aug 26, 20224.55104.57594.54374.55984.55983,511
Aug 25, 20224.54544.54674.53514.54774.5477547
Aug 24, 20224.54004.56344.54004.54374.54374,509
Aug 23, 20224.55004.57004.54814.56904.569013,367
Aug 22, 20224.57504.57734.56544.55534.555320,096
Aug 19, 20224.57664.58594.56754.56654.5665102
Aug 18, 20224.60004.60394.58764.60004.60009,666
Aug 17, 20224.59654.60264.57794.58484.58487,444
Aug 16, 20224.60804.61694.59284.60234.60236,325
Aug 15, 20224.60174.62094.60144.61754.61751,138
Aug 12, 20224.59364.60344.59364.59884.59887,948
Aug 11, 20224.88084.88084.60694.60504.6050256
Aug 10, 20224.62214.64294.61264.62804.6280601
Aug 09, 20224.63044.63044.61794.61984.6198116
Aug 08, 20224.61844.62704.61514.62274.6227559
Aug 05, 20224.65004.65394.60714.60274.602712,425
Aug 04, 20224.64184.65834.63224.64984.649858
Aug 03, 20224.63604.64444.61274.62104.6210567
Aug 02, 20224.68904.69644.66144.66054.6605105,365
Aug 01, 20224.65604.67594.64714.67274.6727882
Jul 29, 20224.65054.66044.63864.65974.65972,264
Jul 28, 20224.62954.66474.62214.65954.659512,803
Jul 27, 20224.63554.63644.62414.63184.63181,880
Jul 26, 20224.64254.65034.63114.63574.63571,194
Jul 25, 20224.62904.63094.61614.62504.62501,068
Jul 22, 20224.62754.63694.60544.63724.63724,122
Jul 21, 20224.56404.58714.55914.58774.58777,694
Jul 20, 20224.58104.58464.57244.56954.56954,680
Jul 19, 20224.57564.57844.57114.57224.57224,682
Jul 18, 20224.58854.59144.57414.57304.573022,553
Jul 15, 20224.59994.60334.56934.59634.59631,877
Jul 14, 20224.57904.58544.56774.58354.583522,917
Jul 13, 20224.57004.59894.55594.58604.586010,570
Jul 12, 20224.59654.60814.58994.59704.59701,782
Jul 11, 20224.56104.58394.55964.58004.58001,681
Jul 08, 20224.57004.58644.55514.55304.55301,679
Jul 07, 20224.58814.59694.57564.58054.58058,706
Jul 06, 20224.60804.64244.60554.60234.60232,096
Jul 05, 20224.59004.63404.59004.63204.6320145,613
Jul 04, 20224.60204.60934.59664.59984.59987,610
Jul 01, 20224.58754.63884.57924.61204.61204,862
Jun 30, 20224.57194.58764.56994.58334.58331,912
Jun 29, 20224.54404.55644.53604.55554.555531,395
Jun 28, 20224.52214.52684.51814.52704.527011,352
Jun 27, 20224.53954.54494.53244.53384.53386,576
Jun 24, 20224.56104.56994.53564.55154.55152,127
Jun 23, 20224.55194.57944.55194.57084.57084,547
Jun 22, 20224.53254.54344.51814.54054.5405823
Jun 21, 20224.50804.51014.49804.50784.50781,961
Jun 20, 20224.52154.52244.50704.50604.506021,702
Jun 17, 20224.51004.52904.50274.52154.52155,973
Jun 16, 20224.49144.49144.46044.50004.50003,997
Jun 15, 20224.48104.49034.48104.47504.47503,236
Jun 14, 20224.50174.50704.47474.46954.4695173
Jun 13, 20224.52354.53534.50524.50024.50022,369
Jun 10, 20224.58444.58444.55114.54934.5493119
Jun 09, 20224.57654.58544.56824.57284.57283,481
Jun 08, 20224.58704.58894.58144.58934.58937,614
Jun 07, 20224.58454.59744.58114.59674.59673,166
Jun 06, 20224.60844.60844.58064.58004.5800225
Jun 01, 20224.62454.63344.60574.60774.60772,435
May 31, 20224.63154.63934.61814.62054.62051,449
May 30, 20224.64104.64194.63414.63604.63603,031
May 27, 20224.65604.66554.65324.65824.65825,186
May 26, 20224.65904.66444.65034.64384.643825,688
May 25, 20224.65254.66214.64914.65504.6550415
May 24, 20224.63424.65744.63114.65434.6543154
May 23, 20224.63154.63394.62584.61984.6198745
May 20, 20224.63554.63554.61414.63334.63331,683
May 19, 20224.62844.63444.62664.63334.63334,484
May 18, 20224.59434.60194.58714.60504.605010
May 17, 20224.60704.60944.59154.59384.593817,947
May 16, 20224.60754.61794.60464.61854.61851,914
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...