Market data

Select a section

IShares IV iShs $ Trsry Bd 20+Yr Ucits ETF USD Dist

(IDTL)
Sector: n/a
$3.23
$0.02 0.61
Last updated: 16:57:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $3.24 $3.25 $3.23 $3.23 803,547
15/05/2025 $3.21 $3.22 $3.18 $3.22 1,012,709
14/05/2025 $3.21 $3.33 $3.20 $3.20 732,048
13/05/2025 $3.23 $3.23 $3.20 $3.20 2,350,718
12/05/2025 $3.24 $3.26 $3.23 $3.24 2,207,163
09/05/2025 $3.25 $3.26 $3.24 $3.25 1,236,203
08/05/2025 $3.29 $3.29 $3.27 $3.27 874,107
07/05/2025 $3.28 $3.30 $3.27 $3.28 357,017
06/05/2025 $3.24 $3.26 $3.24 $3.24 2,044,174
05/05/2025 $3.31 $3.33 $3.28 $3.28 1,671,358
02/05/2025 $3.31 $3.33 $3.28 $3.28 1,671,358
01/05/2025 $3.34 $3.35 $3.30 $3.31 417,396
30/04/2025 $3.36 $3.38 $3.32 $3.34 1,438,922
29/04/2025 $3.33 $3.35 $3.31 $3.34 2,524,294
28/04/2025 $3.30 $3.33 $3.30 $3.32 4,346,962
25/04/2025 $3.31 $3.33 $3.29 $3.30 426,313
24/04/2025 $3.27 $3.28 $3.25 $3.28 676,354
23/04/2025 $3.25 $3.32 $3.25 $3.28 1,990,264
22/04/2025 $3.21 $3.24 $3.19 $3.23 1,258,550
21/04/2025 $3.28 $3.30 $3.26 $3.26 918,555
18/04/2025 $3.28 $3.30 $3.26 $3.26 918,555
17/04/2025 $3.28 $3.30 $3.26 $3.26 918,555
16/04/2025 $3.26 $3.29 $3.26 $3.27 1,855,253
15/04/2025 $3.27 $3.27 $3.24 $3.27 1,313,290
14/04/2025 $3.24 $3.26 $3.22 $3.25 2,334,717
11/04/2025 $3.23 $3.25 $3.17 $3.19 2,335,528
10/04/2025 $3.29 $3.31 $3.24 $3.24 2,442,617
09/04/2025 $3.24 $3.27 $3.19 $3.21 1,563,873
08/04/2025 $3.36 $3.39 $3.33 $3.34 2,859,033
07/04/2025 $3.50 $3.52 $3.35 $3.38 3,916,179
04/04/2025 $3.48 $3.51 $3.47 $3.49 1,221,760
03/04/2025 $3.46 $3.46 $3.43 $3.44 1,512,637
02/04/2025 $3.40 $3.44 $3.40 $3.40 1,530,079
01/04/2025 $3.39 $3.42 $3.38 $3.41 1,283,885
31/03/2025 $3.37 $3.39 $3.37 $3.37 418,017
28/03/2025 $3.32 $3.35 $3.31 $3.35 863,249
27/03/2025 $3.30 $3.30 $3.28 $3.30 1,123,735
26/03/2025 $3.33 $3.33 $3.31 $3.32 1,236,478
25/03/2025 $3.32 $3.34 $3.31 $3.34 1,528,770
24/03/2025 $3.36 $3.49 $3.33 $3.34 407,271
21/03/2025 $3.39 $3.40 $3.36 $3.36 572,643
20/03/2025 $3.40 $3.42 $3.39 $3.39 799,235
19/03/2025 $3.38 $3.38 $3.36 $3.37 1,976,131
18/03/2025 $3.36 $3.36 $3.34 $3.36 1,351,148
17/03/2025 $3.35 $3.38 $3.34 $3.38 723,003
14/03/2025 $3.36 $3.36 $3.33 $3.36 1,260,651
13/03/2025 $3.34 $3.35 $3.32 $3.34 2,592,125
12/03/2025 $3.36 $3.36 $3.33 $3.34 1,936,865
11/03/2025 $3.40 $3.41 $3.36 $3.36 1,984,499
10/03/2025 $3.37 $3.40 $3.36 $3.39 814,041
07/03/2025 $3.36 $3.39 $3.35 $3.37 3,783,133
06/03/2025 $3.35 $3.37 $3.33 $3.33 6,496,401
05/03/2025 $3.38 $3.41 $3.36 $3.38 3,804,275
04/03/2025 $3.42 $3.44 $3.42 $3.43 920,391
03/03/2025 $3.39 $3.43 $3.39 $3.43 699,309
28/02/2025 $3.39 $3.41 $3.38 $3.39 1,078,967
27/02/2025 $3.39 $3.41 $3.37 $3.38 1,976,770
26/02/2025 $3.37 $3.39 $3.37 $3.39 1,383,160
25/02/2025 $3.34 $3.38 $3.34 $3.38 1,780,010
24/02/2025 $3.32 $3.33 $3.30 $3.32 1,758,173
21/02/2025 $3.28 $3.31 $3.28 $3.31 1,158,331
20/02/2025 $3.27 $3.28 $3.26 $3.28 1,053,535
19/02/2025 $3.25 $3.27 $3.25 $3.26 552,159
18/02/2025 $3.29 $3.29 $3.27 $3.27 1,440,961
17/02/2025 $3.28 $3.30 $3.28 $3.29 298,836
14/02/2025 $3.27 $3.32 $3.27 $3.32 867,103
13/02/2025 $3.22 $3.27 $3.22 $3.26 770,100
12/02/2025 $3.27 $3.27 $3.21 $3.22 884,042
11/02/2025 $3.29 $3.29 $3.27 $3.28 287,051
10/02/2025 $3.31 $3.31 $3.29 $3.30 918,035
07/02/2025 $3.31 $3.34 $3.29 $3.31 730,753
06/02/2025 $3.32 $3.34 $3.31 $3.32 771,533
05/02/2025 $3.27 $3.32 $3.27 $3.32 1,552,921
04/02/2025 $3.23 $3.26 $3.23 $3.27 2,524,650
03/02/2025 $3.26 $3.29 $3.24 $3.27 2,443,356
31/01/2025 $3.25 $3.27 $3.25 $3.26 1,832,035
30/01/2025 $3.28 $3.28 $3.25 $3.25 935,438
29/01/2025 $3.25 $3.27 $3.25 $3.25 1,141,435
28/01/2025 $3.26 $3.26 $3.23 $3.24 756,988
27/01/2025 $3.25 $3.27 $3.23 $3.25 788,859
24/01/2025 $3.22 $3.22 $3.19 $3.21 1,018,895
23/01/2025 $3.24 $3.24 $3.19 $3.21 525,253
22/01/2025 $3.23 $3.24 $3.23 $3.23 1,214,920
21/01/2025 $3.23 $3.25 $3.23 $3.23 589,432
20/01/2025 $3.21 $3.23 $3.19 $3.22 215,440
17/01/2025 $3.22 $3.24 $3.21 $3.21 258,635
16/01/2025 $3.20 $3.21 $3.18 $3.19 789,460
15/01/2025 $3.15 $3.21 $3.14 $3.19 924,162
14/01/2025 $3.16 $3.17 $3.13 $3.14 2,462,528
13/01/2025 $3.14 $3.16 $3.13 $3.13 1,056,129
10/01/2025 $3.17 $3.17 $3.12 $3.15 1,927,247
09/01/2025 $3.17 $3.21 $3.17 $3.19 1,100,690
08/01/2025 $3.18 $3.18 $3.14 $3.16 2,109,352
07/01/2025 $3.20 $3.21 $3.16 $3.16 695,609
06/01/2025 $3.22 $3.23 $3.20 $3.20 1,026,217
03/01/2025 $3.26 $3.26 $3.22 $3.22 1,251,423
02/01/2025 $3.23 $3.26 $3.23 $3.23 1,413,688
01/01/2025 $3.25 $3.27 $3.25 $3.25 231,727
31/12/2024 $3.25 $3.27 $3.25 $3.25 231,727
30/12/2024 $3.22 $3.25 $3.21 $3.24 1,706,347
27/12/2024 $3.22 $3.40 $3.21 $3.22 2,251,449
26/12/2024 $3.24 $3.25 $3.21 $3.21 533,248
25/12/2024 $3.24 $3.25 $3.21 $3.21 533,248
24/12/2024 $3.24 $3.25 $3.21 $3.21 533,248
23/12/2024 $3.25 $3.26 $3.24 $3.24 495,641
20/12/2024 $3.25 $3.27 $3.23 $3.27 2,119,183
19/12/2024 $3.27 $3.28 $3.23 $3.24 1,463,446
18/12/2024 $3.34 $3.34 $3.31 $3.32 2,505,978
17/12/2024 $3.32 $3.33 $3.30 $3.33 2,576,904
16/12/2024 $3.32 $3.33 $3.30 $3.30 690,684
13/12/2024 $3.36 $3.36 $3.32 $3.32 641,839
12/12/2024 $3.45 $3.47 $3.35 $3.36 816,797
11/12/2024 $3.49 $3.50 $3.47 $3.47 1,116,226
10/12/2024 $3.50 $3.51 $3.48 $3.49 1,449,300
09/12/2024 $3.54 $3.55 $3.51 $3.51 810,644
06/12/2024 $3.54 $3.56 $3.53 $3.53 2,716,845
05/12/2024 $3.53 $3.53 $3.51 $3.52 519,789
04/12/2024 $3.48 $3.51 $3.47 $3.51 1,670,154
03/12/2024 $3.50 $3.53 $3.50 $3.50 1,493,441
02/12/2024 $3.51 $3.53 $3.49 $3.53 2,367,993
29/11/2024 $3.49 $3.51 $3.48 $3.50 341,481
28/11/2024 $3.48 $3.49 $3.47 $3.47 205,038
27/11/2024 $3.46 $3.48 $3.46 $3.48 617,294
26/11/2024 $3.44 $3.46 $3.44 $3.44 732,812
25/11/2024 $3.42 $3.46 $3.41 $3.45 1,918,223
22/11/2024 $3.38 $3.40 $3.37 $3.38 1,400,475
21/11/2024 $3.39 $3.39 $3.37 $3.38 298,939
20/11/2024 $3.37 $3.40 $3.36 $3.39 998,299
19/11/2024 $3.39 $3.42 $3.37 $3.40 3,373,598
18/11/2024 $3.36 $3.37 $3.33 $3.36 3,052,420

Market data

Select a section