iShares IV Ish $ Trsry Bond 20+ Yr UCITS € Hgd Dist

(DTLE)
Sector: n/a
€2.96
€-0.01 -0.27
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/05/2025 €2.96 €2.97 €2.95 €2.96 242,651
07/05/2025 €2.96 €2.97 €2.95 €2.97 210,970
06/05/2025 €2.93 €2.94 €2.92 €2.93 479,870
05/05/2025 €3.00 €3.00 €2.95 €2.96 3,345
02/05/2025 €3.00 €3.00 €2.96 €2.96 366,026
01/05/2025 €3.03 €3.03 €2.98 €2.98 290,776
30/04/2025 €3.04 €3.04 €2.99 €3.01 445,878
29/04/2025 €3.01 €3.02 €2.99 €3.02 390,145
28/04/2025 €2.99 €3.00 €2.98 €2.99 62,634
25/04/2025 €2.96 €2.99 €2.96 €2.98 200,799
24/04/2025 €2.96 €2.97 €2.94 €2.95 165,152
23/04/2025 €2.95 €2.99 €2.94 €2.96 674,154
22/04/2025 €2.90 €2.92 €2.89 €2.91 207,025
21/04/2025 €2.97 €2.97 €2.95 €2.95 416,067
18/04/2025 €2.97 €2.97 €2.95 €2.95 416,067
17/04/2025 €2.97 €2.97 €2.95 €2.95 416,067
16/04/2025 €2.95 €2.97 €2.95 €2.96 69,446
15/04/2025 €2.95 €2.95 €2.93 €2.95 118,858
14/04/2025 €2.91 €2.95 €2.91 €2.94 169,041
11/04/2025 €2.94 €2.94 €2.86 €2.88 619,290
10/04/2025 €2.95 €2.99 €2.93 €2.93 375,613
09/04/2025 €2.91 €2.95 €2.88 €2.91 2,475,766
08/04/2025 €3.03 €3.06 €3.00 €3.02 1,250,314
07/04/2025 €3.14 €3.16 €3.02 €3.07 2,986,804
04/04/2025 €3.14 €3.17 €3.13 €3.15 961,821
03/04/2025 €3.12 €3.12 €3.09 €3.10 1,986,057
02/04/2025 €3.07 €3.10 €3.06 €3.08 538,488
01/04/2025 €3.05 €3.09 €3.05 €3.07 553,384
31/03/2025 €3.06 €3.06 €3.04 €3.04 534,257
28/03/2025 €3.00 €3.03 €2.99 €3.02 514,686
27/03/2025 €2.98 €2.98 €2.97 €2.98 312,465
26/03/2025 €3.01 €3.01 €2.99 €2.99 1,767,776
25/03/2025 €3.00 €3.02 €2.99 €3.02 579,662
24/03/2025 €3.02 €3.03 €3.01 €3.02 515,105
21/03/2025 €3.05 €3.07 €3.04 €3.04 106,358
20/03/2025 €3.06 €3.09 €3.06 €3.07 838,763
19/03/2025 €3.04 €3.05 €3.03 €3.04 536,096
18/03/2025 €3.04 €3.04 €3.02 €3.03 147,403
17/03/2025 €3.03 €3.05 €3.02 €3.05 619,191
14/03/2025 €3.02 €3.04 €3.01 €3.03 507,821
13/03/2025 €3.01 €3.03 €3.00 €3.03 1,458,691
12/03/2025 €3.04 €3.04 €3.01 €3.02 1,507,991
11/03/2025 €3.07 €3.07 €3.03 €3.04 922,060
10/03/2025 €3.05 €3.07 €3.04 €3.06 658,316
07/03/2025 €3.04 €3.06 €3.04 €3.05 508,648
06/03/2025 €3.02 €3.04 €3.01 €3.02 1,807,407
05/03/2025 €3.06 €3.08 €3.04 €3.06 771,373
04/03/2025 €3.10 €3.11 €3.09 €3.09 1,107,215
03/03/2025 €3.07 €3.10 €3.06 €3.09 753,764
28/02/2025 €3.07 €3.08 €3.06 €3.07 287,109
27/02/2025 €3.07 €3.07 €3.05 €3.06 288,044
26/02/2025 €3.04 €3.06 €3.03 €3.06 368,617
25/02/2025 €3.02 €3.06 €3.02 €3.05 706,704
24/02/2025 €3.00 €3.01 €2.98 €3.00 918,840
21/02/2025 €2.96 €2.99 €2.96 €2.99 101,201
20/02/2025 €2.97 €2.97 €2.95 €2.97 309,237
19/02/2025 €2.96 €2.96 €2.94 €2.95 218,703
18/02/2025 €2.97 €2.97 €2.96 €2.96 278,603
17/02/2025 €2.98 €2.98 €2.96 €2.98 196,714
14/02/2025 €2.96 €3.00 €2.96 €3.00 276,192
13/02/2025 €2.93 €2.96 €2.92 €2.96 258,485
12/02/2025 €2.96 €2.96 €2.91 €2.92 903,637
11/02/2025 €2.98 €2.98 €2.96 €2.96 484,360
10/02/2025 €2.98 €3.00 €2.98 €2.99 353,251
07/02/2025 €3.01 €3.03 €2.98 €2.98 898,247
06/02/2025 €3.02 €3.02 €3.00 €3.00 254,465
05/02/2025 €2.97 €3.01 €2.96 €3.00 528,872
04/02/2025 €2.94 €2.95 €2.92 €2.96 499,603
03/02/2025 €2.95 €2.98 €2.92 €2.96 1,185,447
31/01/2025 €2.95 €2.96 €2.94 €2.95 572,601
30/01/2025 €2.96 €2.97 €2.94 €2.94 406,277
29/01/2025 €2.94 €2.96 €2.94 €2.94 831,967
28/01/2025 €2.94 €2.94 €2.93 €2.93 490,205
27/01/2025 €2.93 €2.96 €2.93 €2.94 643,568
24/01/2025 €2.91 €2.91 €2.89 €2.90 811,973
23/01/2025 €2.93 €2.93 €2.89 €2.90 468,981
22/01/2025 €2.93 €2.94 €2.92 €2.92 676,496
21/01/2025 €2.93 €2.94 €2.92 €2.93 331,681
20/01/2025 €2.90 €2.92 €2.89 €2.91 885,609
17/01/2025 €2.92 €2.93 €2.91 €2.91 339,488
16/01/2025 €2.90 €2.91 €2.88 €2.89 445,873
15/01/2025 €2.85 €2.90 €2.85 €2.89 494,013
14/01/2025 €2.87 €2.87 €2.84 €2.84 789,967
13/01/2025 €2.85 €2.86 €2.84 €2.85 993,896
10/01/2025 €2.87 €2.87 €2.83 €2.86 1,238,706
09/01/2025 €2.88 €2.89 €2.87 €2.88 613,983
08/01/2025 €2.87 €2.88 €2.85 €2.87 902,962
07/01/2025 €2.91 €2.91 €2.87 €2.87 987,246
06/01/2025 €2.91 €2.93 €2.90 €2.91 388,505
03/01/2025 €2.95 €2.95 €2.92 €2.92 473,524
02/01/2025 €2.94 €2.95 €2.93 €2.93 901,402
01/01/2025 €2.94 €2.96 €2.94 €2.95 69,893
31/12/2024 €2.94 €2.96 €2.94 €2.95 69,893
30/12/2024 €2.91 €2.94 €2.91 €2.93 786,512
27/12/2024 €2.92 €2.94 €2.91 €2.92 876,193
26/12/2024 €2.94 €2.94 €2.92 €2.92 204,227
25/12/2024 €2.94 €2.94 €2.92 €2.92 204,227
24/12/2024 €2.94 €2.94 €2.92 €2.92 204,227
23/12/2024 €2.97 €3.00 €2.93 €2.94 458,630
20/12/2024 €2.94 €2.97 €2.94 €2.96 989,950
19/12/2024 €2.97 €2.98 €2.93 €2.94 4,161,590
18/12/2024 €3.02 €3.02 €3.00 €3.02 262,517
17/12/2024 €3.00 €3.03 €3.00 €3.02 431,053
16/12/2024 €3.03 €3.03 €3.00 €3.01 632,447
13/12/2024 €3.05 €3.05 €3.01 €3.02 544,896
12/12/2024 €3.08 €3.08 €3.04 €3.05 511,113
11/12/2024 €3.18 €3.18 €3.15 €3.16 157,502
10/12/2024 €3.18 €3.19 €3.17 €3.17 160,213
09/12/2024 €3.22 €3.23 €3.20 €3.20 355,849
06/12/2024 €3.22 €3.24 €3.21 €3.21 467,356
05/12/2024 €3.21 €3.21 €3.20 €3.21 248,597
04/12/2024 €3.17 €3.20 €3.15 €3.19 792,943
03/12/2024 €3.21 €3.21 €3.18 €3.19 207,740
02/12/2024 €3.18 €3.21 €3.17 €3.21 849,179
29/11/2024 €3.17 €3.20 €3.17 €3.18 222,736
28/11/2024 €3.17 €3.17 €3.15 €3.17 347,646
27/11/2024 €3.16 €3.16 €3.15 €3.16 222,886
26/11/2024 €3.14 €3.15 €3.12 €3.13 352,768
25/11/2024 €3.10 €3.14 €3.10 €3.14 912,343
22/11/2024 €3.08 €3.09 €3.06 €3.07 1,783,033
21/11/2024 €3.09 €3.09 €3.07 €3.07 356,142
20/11/2024 €3.07 €3.08 €3.06 €3.08 462,000
19/11/2024 €3.07 €3.10 €3.07 €3.05 392,837
18/11/2024 €3.05 €3.06 €3.03 €3.05 428,835
15/11/2024 €3.07 €3.08 €3.04 €3.08 465,292
14/11/2024 €3.07 €3.09 €3.04 €3.08 522,298
13/11/2024 €3.09 €3.12 €3.07 €3.11 246,840
12/11/2024 €3.13 €3.14 €3.10 €3.11 214,968
11/11/2024 €3.13 €3.14 €3.12 €3.13 306,766