Market data

Select a section

iShares IV ISHRS$TBOND20YR GBP H ACC

(IDGA)
Sector: n/a
477.95p
-3.10p -0.64
Last updated: 15:51:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 480.00p 481.05p 479.90p 481.05p 202
29/05/2025 473.80p 480.00p 473.15p 480.00p 749
28/05/2025 476.95p 478.15p 475.43p 475.43p 13,807
27/05/2025 474.20p 478.60p 475.70p 477.68p 0
26/05/2025 474.20p 474.20p 471.45p 471.80p 20,937
23/05/2025 474.20p 474.20p 471.45p 471.80p 20,937
22/05/2025 468.90p 469.02p 463.60p 469.02p 18,202
21/05/2025 473.95p 475.00p 473.70p 473.80p 863
20/05/2025 473.35p 482.05p 477.07p 477.08p 75
19/05/2025 473.35p 477.28p 472.00p 477.27p 9,938
16/05/2025 485.10p 485.10p 482.17p 482.18p 138
15/05/2025 478.00p 480.12p 474.30p 480.12p 26,014
14/05/2025 480.25p 481.00p 477.70p 477.85p 4,433
13/05/2025 480.90p 481.70p 479.05p 479.05p 41,205
12/05/2025 483.75p 486.10p 482.05p 483.42p 7,766
09/05/2025 484.65p 486.45p 483.73p 486.45p 16,376
08/05/2025 490.20p 490.90p 487.40p 488.95p 36,128
07/05/2025 484.90p 491.60p 488.95p 491.15p 444
06/05/2025 484.90p 487.50p 484.30p 484.53p 1,181
05/05/2025 496.15p 496.90p 489.70p 490.02p 20,106
02/05/2025 496.15p 496.90p 489.70p 490.02p 20,106
01/05/2025 494.70p 499.59p 494.40p 494.40p 195,125
30/04/2025 502.30p 502.50p 498.90p 500.00p 396
29/04/2025 499.10p 499.53p 495.35p 499.53p 1,483
28/04/2025 494.10p 496.20p 493.90p 496.20p 12,951
25/04/2025 494.30p 494.60p 492.82p 493.70p 726
24/04/2025 487.50p 491.20p 485.20p 489.80p 459
23/04/2025 494.50p 494.50p 487.95p 489.07p 16,371
22/04/2025 478.60p 481.83p 478.30p 481.83p 3,267
21/04/2025 490.70p 490.70p 488.80p 488.80p 194
18/04/2025 490.70p 490.70p 488.80p 488.80p 194
17/04/2025 490.70p 490.70p 488.80p 488.80p 194
16/04/2025 490.25p 492.00p 487.95p 489.13p 942
15/04/2025 486.90p 487.97p 483.75p 487.97p 383
14/04/2025 482.75p 485.63p 481.84p 485.62p 2,795
11/04/2025 482.50p 485.05p 475.00p 476.90p 33,137
10/04/2025 492.50p 494.05p 486.65p 486.65p 84,373
09/04/2025 483.30p 490.75p 476.75p 481.85p 63,663
08/04/2025 500.70p 503.03p 496.96p 500.50p 26,775
07/04/2025 523.40p 523.40p 504.70p 508.30p 18,824
04/04/2025 521.60p 524.90p 519.09p 520.95p 87,666
03/04/2025 513.70p 516.20p 511.76p 513.40p 710
02/04/2025 508.90p 511.40p 508.30p 508.30p 4,466
01/04/2025 507.00p 509.90p 506.70p 509.40p 193,762
31/03/2025 504.70p 505.70p 503.10p 503.95p 1,304
28/03/2025 496.30p 500.50p 496.30p 499.45p 38,853
27/03/2025 493.40p 493.60p 491.90p 492.60p 32,220
26/03/2025 497.60p 497.75p 494.05p 495.45p 6,715
25/03/2025 495.35p 498.78p 495.20p 498.78p 1,137
24/03/2025 501.10p 501.20p 497.55p 499.17p 8,142
21/03/2025 505.30p 507.00p 502.90p 502.90p 11,498
20/03/2025 508.10p 510.70p 506.50p 507.80p 12,570
19/03/2025 504.30p 504.40p 502.10p 502.70p 120
18/03/2025 498.85p 501.90p 498.85p 501.55p 2,275
17/03/2025 500.60p 504.80p 500.30p 504.80p 16,824
14/03/2025 499.50p 502.00p 499.50p 500.95p 620
13/03/2025 498.90p 499.55p 496.60p 499.55p 501
12/03/2025 500.80p 501.50p 498.58p 498.58p 17,110
11/03/2025 506.60p 506.60p 502.25p 502.25p 37
10/03/2025 505.00p 507.30p 503.10p 505.75p 1,658
07/03/2025 501.60p 506.40p 501.60p 503.75p 3,017
06/03/2025 498.20p 499.95p 497.20p 498.58p 2,413
05/03/2025 506.00p 506.30p 505.10p 505.75p 2,159
04/03/2025 512.20p 514.10p 511.25p 512.75p 10,636
03/03/2025 507.20p 511.55p 506.10p 511.55p 19,407
28/02/2025 508.80p 508.80p 506.30p 507.75p 21,125
27/02/2025 506.10p 506.30p 504.30p 505.70p 19,712
26/02/2025 504.90p 506.60p 503.80p 505.65p 3,225
25/02/2025 501.10p 504.30p 499.90p 504.30p 4,299
24/02/2025 495.05p 496.40p 492.75p 496.40p 22,204
21/02/2025 494.25p 494.25p 490.95p 494.25p 728
20/02/2025 489.90p 490.25p 489.90p 490.25p 12
19/02/2025 488.10p 488.10p 486.75p 487.55p 493
18/02/2025 487.75p 490.70p 487.75p 489.85p 250
17/02/2025 490.95p 492.60p 490.00p 492.02p 16,739
14/02/2025 485.05p 495.55p 489.80p 495.55p 0
13/02/2025 485.05p 489.10p 484.10p 489.10p 3,012
12/02/2025 487.65p 488.45p 482.00p 482.15p 1,257
11/02/2025 490.55p 491.55p 489.45p 489.90p 1,024
10/02/2025 493.60p 494.45p 492.65p 493.55p 17,670
07/02/2025 493.45p 493.72p 493.45p 493.73p 16,233
06/02/2025 496.40p 498.30p 495.43p 496.50p 18,527
05/02/2025 487.70p 496.50p 487.70p 496.50p 16,683
04/02/2025 481.55p 487.20p 481.40p 489.42p 1,453
03/02/2025 483.45p 489.42p 483.45p 489.42p 21,462
31/01/2025 485.95p 487.13p 485.90p 487.13p 17,824
30/01/2025 489.30p 489.30p 486.20p 486.20p 53
29/01/2025 487.85p 487.85p 485.90p 485.90p 27,333
28/01/2025 485.20p 486.40p 483.25p 483.65p 1,699
27/01/2025 484.40p 488.40p 484.30p 485.65p 9,853
24/01/2025 480.00p 481.02p 476.68p 480.00p 0
23/01/2025 480.00p 483.40p 479.10p 479.33p 472
22/01/2025 483.65p 483.65p 482.67p 482.67p 216
21/01/2025 483.35p 484.15p 483.35p 484.15p 71
20/01/2025 478.60p 482.15p 477.80p 480.95p 579
17/01/2025 482.65p 483.00p 480.38p 480.38p 5,733
16/01/2025 478.20p 479.08p 476.80p 476.70p 631
15/01/2025 471.70p 476.70p 470.95p 476.70p 2,186
14/01/2025 471.40p 473.10p 468.45p 468.80p 9,199
13/01/2025 470.15p 471.90p 468.83p 468.83p 1,619,134
10/01/2025 472.75p 472.75p 468.50p 471.05p 947
09/01/2025 474.75p 475.40p 473.50p 475.27p 397
08/01/2025 470.30p 474.25p 470.30p 472.63p 36,109
07/01/2025 479.00p 479.00p 473.05p 473.05p 555
06/01/2025 479.55p 481.70p 477.85p 479.45p 4,554
03/01/2025 483.60p 485.50p 482.10p 482.10p 2,503
02/01/2025 483.25p 483.75p 482.63p 482.63p 2,180
01/01/2025 487.80p 487.80p 486.28p 486.28p 1,000
31/12/2024 487.80p 487.80p 486.28p 486.28p 1,000
30/12/2024 485.00p 485.40p 479.80p 483.68p 1,503
27/12/2024 480.40p 481.95p 480.40p 481.95p 96
26/12/2024 486.70p 482.50p 480.88p 480.88p 0
25/12/2024 486.70p 482.50p 480.88p 480.88p 0
24/12/2024 486.70p 482.50p 480.88p 480.88p 0
23/12/2024 486.70p 486.70p 484.00p 484.00p 2,912
20/12/2024 485.60p 489.10p 484.70p 488.43p 10,753
19/12/2024 490.05p 490.05p 484.00p 485.45p 94
18/12/2024 495.25p 498.30p 497.15p 497.15p 0
17/12/2024 495.25p 498.00p 493.50p 497.30p 23,758
16/12/2024 497.45p 498.10p 494.30p 494.30p 269,641
13/12/2024 500.10p 501.00p 496.55p 496.55p 814
12/12/2024 507.30p 508.10p 503.20p 503.20p 9,033
11/12/2024 511.70p 511.70p 508.40p 508.40p 31,619
10/12/2024 513.40p 513.50p 511.40p 511.40p 27
09/12/2024 517.80p 519.30p 514.20p 514.80p 2,291
06/12/2024 517.20p 519.00p 516.60p 516.80p 4,901
05/12/2024 515.80p 516.70p 515.60p 516.70p 10,505
04/12/2024 513.10p 514.35p 509.40p 514.35p 40
03/12/2024 513.10p 513.60p 512.90p 512.90p 432
02/12/2024 513.90p 516.55p 513.70p 516.55p 804

Market data

Select a section