ISHARES IV PLC ISHRS$TBOND20YR (IDGA.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
At close: 08:00AM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 4.9315 | 4.9315 | 4.9315 | 4.9290 | 4.9290 | 163 |
| May 21, 2024 | 4.9245 | 4.9245 | 4.9245 | 4.9245 | 4.9245 | - |
| May 20, 2024 | 4.9025 | 4.9025 | 4.9025 | 4.9025 | 4.9025 | - |
| May 17, 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| May 16, 2024 | 4.9665 | 4.9665 | 4.9665 | 4.9665 | 4.9665 | - |
| May 15, 2024 | 4.9230 | 4.9230 | 4.9230 | 4.9515 | 4.9515 | 7 |
| May 14, 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8755 | 4.8755 | 1,397 |
| May 13, 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | - |
| May 10, 2024 | 4.8495 | 4.8495 | 4.8495 | 4.8495 | 4.8495 | - |
| May 09, 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | - |
| May 08, 2024 | 4.8860 | 4.8860 | 4.8860 | 4.8635 | 4.8635 | 5,339 |
| May 07, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| May 03, 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8210 | 4.8210 | 134 |
| May 02, 2024 | 4.7665 | 4.7665 | 4.7665 | 4.7665 | 4.7665 | - |
| May 01, 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| Apr 30, 2024 | 4.7705 | 4.7705 | 4.7705 | 4.7495 | 4.7495 | 18,818 |
| Apr 29, 2024 | 4.7620 | 4.7620 | 4.7620 | 4.7675 | 4.7675 | 259 |
| Apr 26, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7370 | 4.7370 | 150 |
| Apr 25, 2024 | 4.7105 | 4.7105 | 4.7105 | 4.7105 | 4.7105 | - |
| Apr 24, 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 7,727 |
| Apr 23, 2024 | 4.7840 | 4.7840 | 4.7790 | 4.7882 | 4.7882 | 19,653 |
| Apr 22, 2024 | 4.7580 | 4.7620 | 4.7550 | 4.7720 | 4.7720 | 110,238 |
| Apr 19, 2024 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | - |
| Apr 18, 2024 | 4.7645 | 4.7645 | 4.7645 | 4.7645 | 4.7645 | - |
| Apr 17, 2024 | 4.7750 | 4.7750 | 4.7750 | 4.7635 | 4.7635 | 18,906 |
| Apr 16, 2024 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | - |
| Apr 15, 2024 | 4.7665 | 4.7665 | 4.7665 | 4.7665 | 4.7665 | - |
| Apr 12, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8575 | 4.8575 | 1,000 |
| Apr 11, 2024 | 4.8015 | 4.8015 | 4.8015 | 4.8015 | 4.8015 | - |
| Apr 10, 2024 | 4.8765 | 4.8765 | 4.8765 | 4.8765 | 4.8765 | - |
| Apr 09, 2024 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
| Apr 08, 2024 | 4.8945 | 4.8945 | 4.8945 | 4.8945 | 4.8945 | - |
| Apr 05, 2024 | 4.9215 | 4.9215 | 4.9215 | 4.9215 | 4.9215 | - |
| Apr 04, 2024 | 4.9495 | 4.9495 | 4.9495 | 4.9495 | 4.9495 | - |
| Apr 03, 2024 | 4.9155 | 4.9155 | 4.9155 | 4.9155 | 4.9155 | - |
| Apr 02, 2024 | 4.9305 | 4.9305 | 4.9305 | 4.9305 | 4.9305 | - |
| Mar 28, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.