iShares $ Treasury Bond UCITS ETF (GOVP.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
At close: 04:27PM BST
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2022 | 4.6167 | 4.6169 | 4.5928 | 4.6023 | 4.6023 | 6,325 |
| Aug 15, 2022 | 4.6017 | 4.6209 | 4.6014 | 4.6175 | 4.6175 | 1,138 |
| Aug 12, 2022 | 4.5936 | 4.6034 | 4.5936 | 4.5988 | 4.5988 | 7,948 |
| Aug 11, 2022 | 4.8808 | 4.8808 | 4.6069 | 4.6050 | 4.6050 | 256 |
| Aug 10, 2022 | 4.6221 | 4.6429 | 4.6126 | 4.6280 | 4.6280 | 601 |
| Aug 09, 2022 | 4.6304 | 4.6304 | 4.6179 | 4.6198 | 4.6198 | 116 |
| Aug 08, 2022 | 4.6184 | 4.6270 | 4.6151 | 4.6227 | 4.6227 | 559 |
| Aug 05, 2022 | 4.6500 | 4.6539 | 4.6071 | 4.6027 | 4.6027 | 12,425 |
| Aug 04, 2022 | 4.6418 | 4.6583 | 4.6322 | 4.6498 | 4.6498 | 58 |
| Aug 03, 2022 | 4.6360 | 4.6444 | 4.6127 | 4.6210 | 4.6210 | 567 |
| Aug 02, 2022 | 4.6890 | 4.6964 | 4.6614 | 4.6605 | 4.6605 | 105,365 |
| Aug 01, 2022 | 4.6560 | 4.6759 | 4.6471 | 4.6727 | 4.6727 | 882 |
| Jul 29, 2022 | 4.6505 | 4.6604 | 4.6386 | 4.6597 | 4.6597 | 2,264 |
| Jul 28, 2022 | 4.6295 | 4.6647 | 4.6221 | 4.6595 | 4.6595 | 12,803 |
| Jul 27, 2022 | 4.6355 | 4.6364 | 4.6241 | 4.6318 | 4.6318 | 1,880 |
| Jul 26, 2022 | 4.6425 | 4.6503 | 4.6311 | 4.6357 | 4.6357 | 1,194 |
| Jul 25, 2022 | 4.6290 | 4.6309 | 4.6161 | 4.6250 | 4.6250 | 1,068 |
| Jul 22, 2022 | 4.6275 | 4.6369 | 4.6054 | 4.6372 | 4.6372 | 4,122 |
| Jul 21, 2022 | 4.5640 | 4.5871 | 4.5591 | 4.5877 | 4.5877 | 7,694 |
| Jul 20, 2022 | 4.5810 | 4.5846 | 4.5724 | 4.5695 | 4.5695 | 4,680 |
| Jul 19, 2022 | 4.5756 | 4.5784 | 4.5711 | 4.5722 | 4.5722 | 4,682 |
| Jul 18, 2022 | 4.5885 | 4.5914 | 4.5741 | 4.5730 | 4.5730 | 22,553 |
| Jul 15, 2022 | 4.5999 | 4.6033 | 4.5693 | 4.5963 | 4.5963 | 1,877 |
| Jul 14, 2022 | 4.5790 | 4.5854 | 4.5677 | 4.5835 | 4.5835 | 22,917 |
| Jul 13, 2022 | 4.5700 | 4.5989 | 4.5559 | 4.5860 | 4.5860 | 10,570 |
| Jul 12, 2022 | 4.5965 | 4.6081 | 4.5899 | 4.5970 | 4.5970 | 1,782 |
| Jul 11, 2022 | 4.5610 | 4.5839 | 4.5596 | 4.5800 | 4.5800 | 1,681 |
| Jul 08, 2022 | 4.5700 | 4.5864 | 4.5551 | 4.5530 | 4.5530 | 1,679 |
| Jul 07, 2022 | 4.5881 | 4.5969 | 4.5756 | 4.5805 | 4.5805 | 8,706 |
| Jul 06, 2022 | 4.6080 | 4.6424 | 4.6055 | 4.6023 | 4.6023 | 2,096 |
| Jul 05, 2022 | 4.5900 | 4.6340 | 4.5900 | 4.6320 | 4.6320 | 145,613 |
| Jul 04, 2022 | 4.6020 | 4.6093 | 4.5966 | 4.5998 | 4.5998 | 7,610 |
| Jul 01, 2022 | 4.5875 | 4.6388 | 4.5792 | 4.6120 | 4.6120 | 4,862 |
| Jun 30, 2022 | 4.5719 | 4.5876 | 4.5699 | 4.5833 | 4.5833 | 1,912 |
| Jun 29, 2022 | 4.5440 | 4.5564 | 4.5360 | 4.5555 | 4.5555 | 31,395 |
| Jun 28, 2022 | 4.5221 | 4.5268 | 4.5181 | 4.5270 | 4.5270 | 11,352 |
| Jun 27, 2022 | 4.5395 | 4.5449 | 4.5324 | 4.5338 | 4.5338 | 6,576 |
| Jun 24, 2022 | 4.5610 | 4.5699 | 4.5356 | 4.5515 | 4.5515 | 2,127 |
| Jun 23, 2022 | 4.5519 | 4.5794 | 4.5519 | 4.5708 | 4.5708 | 4,547 |
| Jun 22, 2022 | 4.5325 | 4.5434 | 4.5181 | 4.5405 | 4.5405 | 823 |
| Jun 21, 2022 | 4.5080 | 4.5101 | 4.4980 | 4.5078 | 4.5078 | 1,961 |
| Jun 20, 2022 | 4.5215 | 4.5224 | 4.5070 | 4.5060 | 4.5060 | 21,702 |
| Jun 17, 2022 | 4.5100 | 4.5290 | 4.5027 | 4.5215 | 4.5215 | 5,973 |
| Jun 16, 2022 | 4.4914 | 4.4914 | 4.4604 | 4.5000 | 4.5000 | 3,997 |
| Jun 15, 2022 | 4.4810 | 4.4903 | 4.4810 | 4.4750 | 4.4750 | 3,236 |
| Jun 14, 2022 | 4.5017 | 4.5070 | 4.4747 | 4.4695 | 4.4695 | 173 |
| Jun 13, 2022 | 4.5235 | 4.5353 | 4.5052 | 4.5002 | 4.5002 | 2,369 |
| Jun 10, 2022 | 4.5844 | 4.5844 | 4.5511 | 4.5493 | 4.5493 | 119 |
| Jun 09, 2022 | 4.5765 | 4.5854 | 4.5682 | 4.5728 | 4.5728 | 3,481 |
| Jun 08, 2022 | 4.5870 | 4.5889 | 4.5814 | 4.5893 | 4.5893 | 7,614 |
| Jun 07, 2022 | 4.5845 | 4.5974 | 4.5811 | 4.5967 | 4.5967 | 3,166 |
| Jun 06, 2022 | 4.6084 | 4.6084 | 4.5806 | 4.5800 | 4.5800 | 225 |
| Jun 01, 2022 | 4.6245 | 4.6334 | 4.6057 | 4.6077 | 4.6077 | 2,435 |
| May 31, 2022 | 4.6315 | 4.6393 | 4.6181 | 4.6205 | 4.6205 | 1,449 |
| May 30, 2022 | 4.6410 | 4.6419 | 4.6341 | 4.6360 | 4.6360 | 3,031 |
| May 27, 2022 | 4.6560 | 4.6655 | 4.6532 | 4.6582 | 4.6582 | 5,186 |
| May 26, 2022 | 4.6590 | 4.6644 | 4.6503 | 4.6438 | 4.6438 | 25,688 |
| May 25, 2022 | 4.6525 | 4.6621 | 4.6491 | 4.6550 | 4.6550 | 415 |
| May 24, 2022 | 4.6342 | 4.6574 | 4.6311 | 4.6543 | 4.6543 | 154 |
| May 23, 2022 | 4.6315 | 4.6339 | 4.6258 | 4.6198 | 4.6198 | 745 |
| May 20, 2022 | 4.6355 | 4.6355 | 4.6141 | 4.6333 | 4.6333 | 1,683 |
| May 19, 2022 | 4.6284 | 4.6344 | 4.6266 | 4.6333 | 4.6333 | 4,484 |
| May 18, 2022 | 4.5943 | 4.6019 | 4.5871 | 4.6050 | 4.6050 | 10 |
| May 17, 2022 | 4.6070 | 4.6094 | 4.5915 | 4.5938 | 4.5938 | 17,947 |
| May 16, 2022 | 4.6075 | 4.6179 | 4.6046 | 4.6185 | 4.6185 | 1,914 |
| May 13, 2022 | 4.6150 | 4.6164 | 4.6032 | 4.6120 | 4.6120 | 5,107 |
| May 12, 2022 | 4.6292 | 4.6389 | 4.6177 | 4.6280 | 4.6280 | 120 |
| May 11, 2022 | 4.6105 | 4.6134 | 4.5758 | 4.5975 | 4.5975 | 5,157 |
| May 10, 2022 | 4.5880 | 4.6094 | 4.5792 | 4.6062 | 4.6062 | 33,017 |
| May 09, 2022 | 4.5543 | 4.5773 | 4.5437 | 4.5747 | 4.5747 | 1,000 |
| May 06, 2022 | 4.5770 | 4.5813 | 4.5676 | 4.5715 | 4.5715 | 2,067 |
| May 05, 2022 | 4.6073 | 4.6332 | 4.5816 | 4.5697 | 4.5697 | 124 |
| May 04, 2022 | 4.6065 | 4.6065 | 4.5929 | 4.5970 | 4.5970 | 3,700 |
| May 03, 2022 | 4.5975 | 4.6156 | 4.5951 | 4.6128 | 4.6128 | 34,889 |
| Apr 29, 2022 | 4.6260 | 4.6429 | 4.6165 | 4.6220 | 4.6220 | 21,231 |
| Apr 28, 2022 | 4.6335 | 4.6459 | 4.6294 | 4.6345 | 4.6345 | 2,097 |
| Apr 27, 2022 | 4.6520 | 4.6654 | 4.6520 | 4.6502 | 4.6502 | 1,234 |
| Apr 26, 2022 | 4.6645 | 4.6694 | 4.6424 | 4.6632 | 4.6632 | 304 |
| Apr 25, 2022 | 4.6485 | 4.6564 | 4.6371 | 4.6547 | 4.6547 | 1,816 |
| Apr 22, 2022 | 4.6179 | 4.6269 | 4.6081 | 4.6207 | 4.6207 | 9,086 |
| Apr 21, 2022 | 4.6359 | 4.6383 | 4.6199 | 4.6207 | 4.6207 | 107 |
| Apr 20, 2022 | 4.6345 | 4.6345 | 4.6233 | 4.6305 | 4.6305 | 2,453 |
| Apr 19, 2022 | 4.6180 | 4.6385 | 4.6180 | 4.6275 | 4.6275 | 2,052 |
| Apr 14, 2022 | 4.6909 | 4.6909 | 4.6537 | 4.6575 | 4.6575 | 1,716 |
| Apr 13, 2022 | 4.6700 | 4.6934 | 4.6563 | 4.6892 | 4.6892 | 10,099 |
| Apr 12, 2022 | 4.6511 | 4.6795 | 4.6494 | 4.6807 | 4.6807 | 651 |
| Apr 11, 2022 | 4.6610 | 4.6691 | 4.6608 | 4.6613 | 4.6613 | 14,728 |
| Apr 08, 2022 | 4.6900 | 4.6936 | 4.6754 | 4.6778 | 4.6778 | 3,952 |
| Apr 07, 2022 | 4.7085 | 4.7186 | 4.6895 | 4.6935 | 4.6935 | 17,708 |
| Apr 06, 2022 | 4.6990 | 4.6990 | 4.6855 | 4.7005 | 4.7005 | 2,791 |
| Apr 05, 2022 | 4.7431 | 4.7441 | 4.7134 | 4.7143 | 4.7143 | 1,754 |
| Apr 04, 2022 | 4.7530 | 4.7626 | 4.7408 | 4.7490 | 4.7490 | 4,206 |
| Apr 01, 2022 | 4.7410 | 4.7530 | 4.7343 | 4.7523 | 4.7523 | 1,828 |
| Mar 31, 2022 | 4.7700 | 4.7781 | 4.7659 | 4.7717 | 4.7717 | 9,891 |
| Mar 30, 2022 | 4.7544 | 4.7595 | 4.7430 | 4.7628 | 4.7628 | 44,822 |
| Mar 29, 2022 | 4.7415 | 4.7564 | 4.7219 | 4.7413 | 4.7413 | 5,542 |
| Mar 28, 2022 | 4.7465 | 4.7476 | 4.7184 | 4.7368 | 4.7368 | 597 |
| Mar 25, 2022 | 4.7360 | 4.7691 | 4.7355 | 4.7305 | 4.7305 | 4,753 |
| Mar 24, 2022 | 4.7610 | 4.7730 | 4.7576 | 4.7702 | 4.7702 | 786 |
| Mar 23, 2022 | 4.7540 | 4.7620 | 4.7515 | 4.7593 | 4.7593 | 986 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
