Market data

Select a section

iShares IV iSh $TSY 20+ GBP HG Dist

(IDTG)
Sector: n/a
293.80p
-0.20p -0.07
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 294.70p 294.90p 291.35p 294.00p 279,871
23/06/2025 292.05p 294.75p 290.88p 294.50p 224,144
20/06/2025 293.85p 294.50p 289.90p 291.95p 223,972
19/06/2025 292.15p 292.95p 290.80p 292.95p 244,883
18/06/2025 293.30p 294.10p 291.35p 294.10p 179,893
17/06/2025 290.10p 291.25p 289.00p 290.85p 173,919
16/06/2025 290.65p 291.90p 289.15p 291.25p 292,385
13/06/2025 295.95p 296.30p 291.30p 291.60p 283,619
12/06/2025 293.90p 294.40p 290.60p 292.80p 264,700
11/06/2025 295.25p 298.00p 293.80p 295.95p 311,787
10/06/2025 296.60p 296.96p 294.55p 294.55p 156,646
09/06/2025 294.35p 295.05p 292.55p 293.90p 229,137
06/06/2025 298.30p 298.85p 294.67p 295.55p 521,511
05/06/2025 296.70p 300.01p 296.70p 297.70p 231,636
04/06/2025 293.90p 297.18p 292.43p 296.70p 607,189
03/06/2025 295.10p 295.50p 293.40p 293.40p 198,522
02/06/2025 294.95p 294.95p 292.80p 292.80p 142,756
30/05/2025 296.45p 296.95p 294.82p 296.35p 278,361
29/05/2025 290.85p 295.80p 290.55p 295.80p 649,500
28/05/2025 293.80p 294.55p 291.65p 292.45p 136,615
27/05/2025 294.80p 294.80p 292.13p 294.20p 329,141
26/05/2025 290.50p 292.95p 289.40p 290.20p 365,942
23/05/2025 290.50p 292.95p 289.40p 290.20p 365,942
22/05/2025 290.00p 290.00p 284.95p 287.65p 678,521
21/05/2025 293.45p 293.45p 290.24p 291.35p 246,438
20/05/2025 295.40p 297.05p 292.00p 293.80p 263,753
19/05/2025 292.30p 293.60p 290.03p 293.35p 425,398
16/05/2025 298.50p 298.50p 296.00p 296.25p 187,487
15/05/2025 295.35p 295.45p 291.61p 295.45p 291,469
14/05/2025 295.50p 296.10p 293.35p 293.90p 163,126
13/05/2025 295.15p 296.60p 294.04p 294.65p 415,567
12/05/2025 295.00p 299.05p 295.00p 297.20p 423,853
09/05/2025 298.00p 299.90p 297.05p 298.80p 838,494
08/05/2025 301.85p 302.31p 300.10p 300.80p 118,795
07/05/2025 300.85p 302.75p 300.00p 302.10p 132,264
06/05/2025 300.05p 300.05p 296.30p 297.55p 401,759
05/05/2025 304.75p 305.69p 300.81p 300.90p 344,784
02/05/2025 304.75p 305.69p 300.81p 300.90p 344,784
01/05/2025 306.60p 307.75p 303.45p 306.60p 210,910
30/04/2025 308.70p 310.05p 306.00p 307.30p 1,532,174
29/04/2025 305.65p 307.65p 304.27p 307.65p 189,666
28/04/2025 304.85p 305.65p 302.78p 304.75p 260,705
25/04/2025 300.20p 304.35p 300.20p 303.10p 273,114
24/04/2025 299.85p 301.60p 299.57p 300.75p 206,032
23/04/2025 300.10p 304.23p 299.10p 299.80p 896,808
22/04/2025 295.80p 297.55p 292.95p 297.35p 306,694
21/04/2025 301.60p 302.60p 299.95p 299.95p 736,179
18/04/2025 301.60p 302.60p 299.95p 299.95p 736,179
17/04/2025 301.60p 302.60p 299.95p 299.95p 736,179
16/04/2025 298.60p 301.95p 298.60p 301.65p 153,710
15/04/2025 300.35p 300.95p 297.48p 300.85p 153,909
14/04/2025 297.15p 300.35p 295.95p 298.70p 292,502
11/04/2025 295.40p 298.88p 291.55p 293.10p 339,303
10/04/2025 302.20p 303.73p 297.95p 298.97p 290,477
09/04/2025 296.15p 301.00p 292.25p 297.70p 1,542,899
08/04/2025 308.65p 310.40p 305.25p 307.80p 656,065
07/04/2025 322.65p 322.65p 300.05p 311.05p 2,345,455
04/04/2025 317.30p 322.57p 317.30p 320.50p 821,935
03/04/2025 316.95p 318.15p 314.63p 315.25p 739,165
02/04/2025 314.70p 316.25p 312.30p 312.50p 266,610
01/04/2025 311.80p 314.38p 311.00p 312.70p 299,625
31/03/2025 310.45p 311.00p 309.30p 309.50p 343,195
28/03/2025 306.00p 307.85p 304.85p 307.35p 127,390
27/03/2025 303.35p 303.65p 301.83p 302.98p 146,906
26/03/2025 305.75p 305.91p 303.50p 304.15p 764,935
25/03/2025 304.65p 307.10p 304.00p 306.35p 253,658
24/03/2025 307.80p 308.30p 306.20p 306.55p 657,533
21/03/2025 310.95p 312.20p 309.10p 309.33p 111,419
20/03/2025 312.25p 314.35p 311.15p 311.93p 171,220
19/03/2025 309.70p 310.05p 308.46p 309.07p 238,574
18/03/2025 308.65p 309.20p 306.85p 308.40p 151,873
17/03/2025 308.45p 310.75p 307.17p 310.37p 179,075
14/03/2025 307.65p 308.90p 306.22p 308.45p 473,556
13/03/2025 306.55p 307.58p 304.95p 306.65p 468,887
12/03/2025 308.10p 308.70p 306.30p 306.50p 351,824
11/03/2025 312.95p 312.95p 307.89p 308.77p 5,349,485
10/03/2025 306.90p 312.45p 306.90p 311.10p 3,618,961
07/03/2025 309.95p 311.11p 307.28p 309.95p 1,848,875
06/03/2025 308.10p 309.40p 306.25p 307.15p 441,349
05/03/2025 311.90p 313.00p 309.10p 310.60p 4,985,779
04/03/2025 315.25p 316.16p 313.85p 315.23p 539,696
03/03/2025 312.85p 314.80p 310.95p 314.60p 275,875
28/02/2025 312.00p 313.25p 310.85p 312.18p 250,066
27/02/2025 310.95p 312.30p 309.85p 310.85p 199,906
26/02/2025 309.90p 311.44p 308.65p 310.82p 368,215
25/02/2025 308.55p 310.65p 307.00p 310.20p 780,922
24/02/2025 304.00p 306.10p 303.00p 305.03p 380,938
21/02/2025 302.25p 304.11p 301.55p 303.65p 150,914
20/02/2025 300.50p 302.00p 300.00p 302.00p 481,599
19/02/2025 299.05p 300.40p 298.45p 300.05p 306,192
18/02/2025 301.45p 301.95p 300.90p 301.55p 285,039
17/02/2025 302.40p 303.45p 300.85p 302.85p 197,346
14/02/2025 301.10p 304.65p 300.65p 300.73p 218,002
13/02/2025 296.65p 301.00p 296.60p 300.73p 300,121
12/02/2025 301.00p 301.35p 295.55p 296.50p 269,787
11/02/2025 301.75p 302.40p 300.54p 301.17p 287,459
10/02/2025 304.00p 304.35p 302.46p 303.68p 190,851
07/02/2025 306.00p 306.80p 302.54p 303.68p 227,667
06/02/2025 305.60p 306.80p 304.48p 305.55p 365,900
05/02/2025 301.05p 306.00p 301.00p 305.20p 251,362
04/02/2025 299.65p 299.65p 296.62p 299.10p 200,633
03/02/2025 299.00p 302.92p 296.70p 300.50p 378,850
31/01/2025 298.80p 300.50p 298.50p 299.68p 761,348
30/01/2025 300.10p 301.31p 298.85p 299.00p 202,045
29/01/2025 299.30p 300.30p 298.73p 298.73p 118,434
28/01/2025 298.60p 298.65p 297.10p 297.40p 168,902
27/01/2025 298.40p 300.25p 297.52p 298.55p 240,474
24/01/2025 295.80p 295.80p 293.50p 295.25p 122,513
23/01/2025 296.10p 296.95p 293.60p 294.78p 184,846
22/01/2025 297.00p 298.15p 296.40p 296.62p 229,094
21/01/2025 296.55p 298.85p 296.55p 297.73p 427,474
20/01/2025 293.75p 297.50p 293.25p 295.75p 163,467
17/01/2025 295.65p 297.51p 295.20p 295.43p 495,859
16/01/2025 294.30p 295.00p 292.40p 293.20p 197,810
15/01/2025 289.80p 294.50p 288.99p 293.20p 239,871
14/01/2025 290.85p 290.85p 287.45p 288.65p 319,923
13/01/2025 289.00p 290.05p 288.06p 288.25p 501,244
10/01/2025 290.40p 291.10p 287.35p 289.70p 385,666
09/01/2025 291.75p 293.20p 290.70p 292.25p 294,500
08/01/2025 293.45p 293.45p 288.55p 290.35p 419,654
07/01/2025 294.90p 294.95p 290.80p 290.95p 267,564
06/01/2025 295.00p 296.65p 293.70p 294.80p 551,479
03/01/2025 298.05p 300.50p 296.00p 296.50p 203,808
02/01/2025 297.40p 299.15p 296.60p 296.60p 442,457
01/01/2025 300.65p 300.65p 298.55p 299.10p 127,362
31/12/2024 300.65p 300.65p 298.55p 299.10p 127,362
30/12/2024 296.25p 298.90p 295.10p 297.48p 276,943
27/12/2024 298.40p 298.40p 295.05p 296.32p 1,825,632
26/12/2024 296.70p 298.16p 294.89p 295.70p 127,448
25/12/2024 296.70p 298.16p 294.89p 295.70p 127,448

Market data

Select a section