Canada markets closed

iShares $ Treasury Bond UCITS ETF (GOVP.L)

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
4.6023-0.0152 (-0.33%)
At close: 04:27PM BST
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20224.61674.61694.59284.60234.60236,325
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
May 13, 20224.61504.61644.60324.61204.61205,107
May 12, 20224.62924.63894.61774.62804.6280120
May 11, 20224.61054.61344.57584.59754.59755,157
May 10, 20224.58804.60944.57924.60624.606233,017
May 09, 20224.55434.57734.54374.57474.57471,000
May 06, 20224.57704.58134.56764.57154.57152,067
May 05, 20224.60734.63324.58164.56974.5697124
May 04, 20224.60654.60654.59294.59704.59703,700
May 03, 20224.59754.61564.59514.61284.612834,889
Apr 29, 20224.62604.64294.61654.62204.622021,231
Apr 28, 20224.63354.64594.62944.63454.63452,097
Apr 27, 20224.65204.66544.65204.65024.65021,234
Apr 26, 20224.66454.66944.64244.66324.6632304
Apr 25, 20224.64854.65644.63714.65474.65471,816
Apr 22, 20224.61794.62694.60814.62074.62079,086
Apr 21, 20224.63594.63834.61994.62074.6207107
Apr 20, 20224.63454.63454.62334.63054.63052,453
Apr 19, 20224.61804.63854.61804.62754.62752,052
Apr 14, 20224.69094.69094.65374.65754.65751,716
Apr 13, 20224.67004.69344.65634.68924.689210,099
Apr 12, 20224.65114.67954.64944.68074.6807651
Apr 11, 20224.66104.66914.66084.66134.661314,728
Apr 08, 20224.69004.69364.67544.67784.67783,952
Apr 07, 20224.70854.71864.68954.69354.693517,708
Apr 06, 20224.69904.69904.68554.70054.70052,791
Apr 05, 20224.74314.74414.71344.71434.71431,754
Apr 04, 20224.75304.76264.74084.74904.74904,206
Apr 01, 20224.74104.75304.73434.75234.75231,828
Mar 31, 20224.77004.77814.76594.77174.77179,891
Mar 30, 20224.75444.75954.74304.76284.762844,822
Mar 29, 20224.74154.75644.72194.74134.74135,542
Mar 28, 20224.74654.74764.71844.73684.7368597
Mar 25, 20224.73604.76914.73554.73054.73054,753
Mar 24, 20224.76104.77304.75764.77024.7702786
Mar 23, 20224.75404.76204.75154.75934.7593986
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...