Australia markets closed

iShares Trust - iShares 20+ Year Treasury Bond ETF (0JFU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
99.93+0.39 (+0.39%)
As of 10:00AM BST. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 202499.8099.9399.8099.9399.93108,724
09 Sept 202499.23100.0899.1999.9299.9235,858
06 Sept 202499.58100.8499.2299.5499.54159,651
05 Sept 202499.2099.6098.8599.5999.5961,868
04 Sept 202497.8898.7597.8698.7598.7533,818
03 Sept 202496.3097.9496.3097.5097.5035,569
03 Sept 20240.312782 Dividend
02 Sept 2024------
30 Aug 202497.6297.9796.7896.8596.85193,235
29 Aug 202497.3697.5797.1497.5597.5520,290
28 Aug 202498.3598.3597.8397.8697.8672,344
27 Aug 202498.3498.3497.4397.8997.89128,617
23 Aug 202498.0098.6697.9798.3398.3347,222
22 Aug 202498.2698.3097.4497.7397.7330,870
21 Aug 202498.6699.1198.2499.0999.0915,073
20 Aug 202497.6698.7197.6698.4998.4962,377
19 Aug 202497.3898.1397.3897.9897.9827,200
16 Aug 202497.4197.5297.1997.4397.4329,652
15 Aug 202497.8597.8596.2196.8196.8121,063
14 Aug 202486.1498.1586.1497.8997.89138,201
13 Aug 202497.3097.3596.9897.2197.2111,392
12 Aug 202496.0496.8095.8996.7596.7592,191
09 Aug 202495.6596.5395.6596.2796.27420,823
08 Aug 202496.3596.5090.0695.0095.001,356,974
07 Aug 202496.6696.6695.8296.1596.15306,314
06 Aug 202498.0998.3796.7696.9096.90135,979
05 Aug 202498.7499.9298.0098.8298.821,075,709
02 Aug 202497.7398.2196.9297.9097.90110,926
01 Aug 202494.7895.8994.7395.7595.751,328,654
01 Aug 20240.314856 Dividend
31 July 202493.9994.7891.7994.3594.04774,907
30 July 202493.4693.9793.3293.8493.5318,250
29 July 202493.6893.6893.2593.4393.1113,257
26 July 202492.4393.0892.4392.9592.64405,053
25 July 202491.8692.8591.8692.1891.8776,426
24 July 202484.7992.8184.7991.6691.35962,897
23 July 202492.7493.0192.7192.9192.6056,370
22 July 202493.4593.5192.3692.6092.2954,799
19 July 202493.2793.3192.8493.0092.69862,585
18 July 202493.9194.1693.5893.7193.40329,424
17 July 202493.9594.3093.7094.3093.9924,159
16 July 202493.5394.1093.4294.1093.7815,845
15 July 202492.7593.1592.6992.8992.58351,874
12 July 202493.3793.7593.2293.7193.4086,474
11 July 202492.5094.1092.5093.6493.33181,645
10 July 202492.3692.6792.2792.5092.1995,432
09 July 202492.4792.6391.8992.2991.9818,721
08 July 202492.4092.7792.2492.7792.4622,434
05 July 202491.6392.7191.5892.5292.21669,992
04 July 202491.6291.6291.6291.6291.312,000
03 July 202490.6591.8990.5391.8691.5551,316
02 July 202490.3990.7690.0890.2789.97113,081
01 July 202491.2991.2989.8889.8889.58169,207
01 July 20240.291104 Dividend
28 June 202493.3493.7492.2392.4191.8158,881
27 June 202492.8693.6892.8193.5992.9833,668
26 June 202493.9893.9893.1893.2992.6829,396
25 June 202494.4794.4794.0994.2893.6730,975
24 June 202494.0594.0893.7494.0893.4717,000
21 June 202494.3594.4593.5993.8993.2824,640
20 June 202494.2294.2293.3593.8893.2731,281
19 June 2024------
18 June 202493.8894.5493.7694.4493.8313,411
17 June 202494.2094.2093.3093.7493.1317,973
14 June 202494.4394.8394.2594.5693.9453,178
13 June 202493.2293.9292.9693.6092.9926,729
12 June 202491.7393.5591.7193.1292.5260,762
11 June 202491.1491.7090.9691.7091.1112,419
10 June 202491.3691.3690.7190.8590.2617,815
07 June 202493.1193.1691.4091.6091.0145,225
06 June 202493.0293.2292.9193.2292.6249,191
05 June 202493.0493.2992.3993.1092.50104,962
04 June 202491.4692.7991.4692.6392.0356,022
03 June 202490.6491.5790.6191.5790.9861,545
03 June 20240.308295 Dividend
31 May 202490.4290.6590.2690.3189.4230,500
30 May 202489.5989.8789.5189.8788.987,163
29 May 202490.1290.1288.7188.9988.11131,121
28 May 202491.4691.4690.1090.1489.2630,345
24 May 202491.2791.4090.9391.4090.5012,872
23 May 202491.6991.7590.8391.1290.2214,371
22 May 202491.3191.7791.2991.6690.7516,227
21 May 202491.6791.7591.3391.6090.7011,636
20 May 202491.0791.2291.0391.2290.3219,371
17 May 202491.6391.7991.3691.3990.4936,549
16 May 202492.6492.6492.0692.0691.15119,704
15 May 202491.0292.2591.0292.1591.2439,406
14 May 202490.4090.7790.4090.7789.876,170
13 May 202490.5790.5890.3690.5489.6411,376
10 May 202490.2790.3890.0090.0689.1711,154
09 May 202489.9990.5689.8490.5489.6540,057
08 May 202490.3390.4490.2990.3489.458,937
07 May 202490.3691.2390.3690.8990.0033,491
03 May 202488.8690.1088.8689.5888.6963,937
02 May 202488.5988.6888.0588.5787.7012,910
01 May 202487.9088.6987.9088.6887.808,641
01 May 20240.307743 Dividend
30 Apr 202488.3688.6488.3288.5187.332,847
29 Apr 202488.5888.9688.5088.8187.6211,059
26 Apr 202487.8588.5887.8588.2387.0634,718
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...