iShares Treasury ETF (IGB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:34PM AEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 96.72 | 96.74 | 96.65 | 96.74 | 96.74 | 2,041 |
| 09 May 2024 | 96.64 | 96.65 | 96.47 | 96.61 | 96.61 | 12,994 |
| 08 May 2024 | 97.04 | 97.04 | 96.79 | 96.79 | 96.79 | 1,835 |
| 07 May 2024 | 96.38 | 96.80 | 96.35 | 96.80 | 96.80 | 2,874 |
| 06 May 2024 | 96.28 | 96.32 | 96.18 | 96.29 | 96.29 | 16,281 |
| 03 May 2024 | 96.25 | 96.25 | 96.18 | 96.18 | 96.18 | 7,677 |
| 02 May 2024 | 95.88 | 96.07 | 95.88 | 96.06 | 96.06 | 1,487 |
| 01 May 2024 | 95.95 | 96.00 | 95.81 | 95.81 | 95.81 | 3,263 |
| 30 Apr 2024 | 96.03 | 96.28 | 95.99 | 96.15 | 96.15 | 6,804 |
| 29 Apr 2024 | 95.90 | 95.90 | 95.77 | 95.81 | 95.81 | 5,239 |
| 26 Apr 2024 | 95.55 | 95.68 | 95.45 | 95.54 | 95.54 | 6,312 |
| 24 Apr 2024 | 96.78 | 96.78 | 96.21 | 96.21 | 96.21 | 3,269 |
| 23 Apr 2024 | 96.78 | 96.95 | 96.75 | 96.95 | 96.95 | 3,485 |
| 22 Apr 2024 | 96.70 | 96.70 | 96.59 | 96.62 | 96.62 | 9,870 |
| 19 Apr 2024 | 96.62 | 97.24 | 96.56 | 96.95 | 96.95 | 44,532 |
| 18 Apr 2024 | 96.53 | 96.76 | 96.49 | 96.74 | 96.74 | 5,946 |
| 17 Apr 2024 | 96.37 | 96.42 | 96.27 | 96.34 | 96.34 | 3,088 |
| 16 Apr 2024 | 96.71 | 96.73 | 96.60 | 96.65 | 96.65 | 12,109 |
| 15 Apr 2024 | 97.00 | 97.09 | 96.92 | 96.96 | 96.96 | 16,404 |
| 12 Apr 2024 | 96.70 | 96.82 | 96.69 | 96.71 | 96.71 | 6,410 |
| 11 Apr 2024 | 96.98 | 97.02 | 96.85 | 96.86 | 96.86 | 20,537 |
| 10 Apr 2024 | 97.57 | 97.70 | 97.56 | 97.62 | 97.62 | 6,715 |
| 09 Apr 2024 | 97.12 | 97.21 | 97.10 | 97.21 | 97.21 | 2,104 |
| 09 Apr 2024 | 0.68162 Dividend | |||||
| 08 Apr 2024 | 97.97 | 97.97 | 97.83 | 97.83 | 97.15 | 9,568 |
| 05 Apr 2024 | 98.14 | 98.25 | 98.12 | 98.21 | 97.53 | 9,937 |
| 04 Apr 2024 | 98.05 | 98.09 | 97.88 | 97.94 | 97.26 | 4,534 |
| 03 Apr 2024 | 98.09 | 98.12 | 98.01 | 98.04 | 97.36 | 101,150 |
| 02 Apr 2024 | 98.67 | 98.67 | 98.43 | 98.47 | 97.78 | 8,203 |
| 28 Mar 2024 | 98.75 | 98.79 | 98.68 | 98.78 | 98.09 | 5,837 |
| 27 Mar 2024 | 98.67 | 98.71 | 98.63 | 98.68 | 97.99 | 4,193 |
| 26 Mar 2024 | 98.43 | 98.52 | 98.39 | 98.46 | 97.77 | 6,696 |
| 25 Mar 2024 | 98.63 | 98.70 | 98.53 | 98.56 | 97.87 | 712 |
| 22 Mar 2024 | 98.19 | 98.38 | 98.15 | 98.32 | 97.63 | 3,156 |
| 21 Mar 2024 | 98.49 | 98.51 | 98.14 | 98.15 | 97.47 | 3,979 |
| 20 Mar 2024 | 98.23 | 98.26 | 98.21 | 98.25 | 97.57 | 4,705 |
| 19 Mar 2024 | 97.92 | 98.20 | 97.84 | 98.20 | 97.52 | 29,920 |
| 18 Mar 2024 | 97.61 | 97.92 | 97.61 | 97.92 | 97.24 | 3,263 |
| 15 Mar 2024 | 97.80 | 97.84 | 97.71 | 97.79 | 97.11 | 13,164 |
| 14 Mar 2024 | 98.15 | 98.25 | 98.15 | 98.16 | 97.48 | 1,864 |
| 13 Mar 2024 | 98.36 | 98.45 | 98.31 | 98.35 | 97.66 | 10,098 |
| 12 Mar 2024 | 98.66 | 98.71 | 98.60 | 98.63 | 97.94 | 2,478 |
| 11 Mar 2024 | 98.59 | 98.71 | 98.56 | 98.67 | 97.98 | 2,710 |
| 08 Mar 2024 | 98.43 | 98.47 | 98.38 | 98.47 | 97.78 | 3,198 |
| 07 Mar 2024 | 98.53 | 98.53 | 98.31 | 98.40 | 97.71 | 3,144 |
| 06 Mar 2024 | 98.21 | 98.38 | 98.13 | 98.31 | 97.63 | 1,767 |
| 05 Mar 2024 | 97.83 | 97.97 | 97.83 | 97.92 | 97.24 | 1,678 |
| 04 Mar 2024 | 97.97 | 97.99 | 97.86 | 97.98 | 97.30 | 7,985 |
| 01 Mar 2024 | 97.82 | 97.87 | 97.71 | 97.71 | 97.03 | 3,588 |
| 29 Feb 2024 | 97.84 | 97.86 | 97.73 | 97.76 | 97.08 | 10,832 |
| 28 Feb 2024 | 97.52 | 97.62 | 97.43 | 97.54 | 96.86 | 13,455 |
| 27 Feb 2024 | 97.67 | 97.75 | 97.64 | 97.64 | 96.96 | 8,254 |
| 26 Feb 2024 | 97.70 | 97.87 | 97.65 | 97.73 | 97.05 | 6,889 |
| 23 Feb 2024 | 97.48 | 97.56 | 97.30 | 97.37 | 96.69 | 4,793 |
| 22 Feb 2024 | 97.21 | 97.58 | 97.21 | 97.49 | 96.81 | 3,835 |
| 21 Feb 2024 | 97.45 | 97.46 | 97.37 | 97.40 | 96.72 | 18,089 |
| 20 Feb 2024 | 97.35 | 97.43 | 97.32 | 97.42 | 96.74 | 7,865 |
| 19 Feb 2024 | 97.25 | 97.40 | 97.25 | 97.34 | 96.66 | 2,907 |
| 16 Feb 2024 | 97.34 | 97.39 | 97.31 | 97.33 | 96.65 | 6,976 |
| 15 Feb 2024 | 97.04 | 97.58 | 97.04 | 97.49 | 96.81 | 166,034 |
| 14 Feb 2024 | 96.82 | 96.94 | 96.78 | 96.87 | 96.20 | 11,718 |
| 13 Feb 2024 | 97.33 | 97.41 | 97.30 | 97.34 | 96.66 | 2,091 |
| 12 Feb 2024 | 97.53 | 97.53 | 97.42 | 97.42 | 96.74 | 7,659 |
| 09 Feb 2024 | 97.52 | 97.70 | 97.52 | 97.65 | 96.97 | 7,308 |
| 08 Feb 2024 | 97.61 | 97.80 | 97.61 | 97.69 | 97.01 | 3,184 |
| 07 Feb 2024 | 97.67 | 97.84 | 97.67 | 97.70 | 97.02 | 3,044 |
| 06 Feb 2024 | 97.51 | 97.58 | 97.31 | 97.42 | 96.74 | 3,193 |
| 05 Feb 2024 | 97.76 | 97.80 | 97.62 | 97.71 | 97.03 | 17,697 |
| 02 Feb 2024 | 98.28 | 98.35 | 98.22 | 98.22 | 97.54 | 2,428 |
| 01 Feb 2024 | 98.11 | 98.22 | 98.09 | 98.09 | 97.41 | 1,874 |
| 31 Jan 2024 | 97.45 | 97.95 | 97.45 | 97.92 | 97.24 | 16,595 |
| 30 Jan 2024 | 97.27 | 97.39 | 97.26 | 97.32 | 96.64 | 5,364 |
| 29 Jan 2024 | 96.92 | 97.08 | 96.92 | 97.02 | 96.34 | 4,873 |
| 25 Jan 2024 | 96.61 | 96.90 | 96.61 | 96.84 | 96.17 | 1,976 |
| 24 Jan 2024 | 96.72 | 96.93 | 96.71 | 96.85 | 96.18 | 2,044 |
| 23 Jan 2024 | 96.95 | 97.07 | 96.93 | 97.03 | 96.35 | 3,259 |
| 22 Jan 2024 | 96.67 | 96.84 | 96.65 | 96.83 | 96.16 | 10,756 |
| 19 Jan 2024 | 96.53 | 96.55 | 96.38 | 96.48 | 95.81 | 3,837 |
| 18 Jan 2024 | 96.53 | 96.71 | 96.47 | 96.67 | 96.00 | 5,247 |
| 17 Jan 2024 | 97.01 | 97.01 | 96.83 | 96.83 | 96.16 | 1,986 |
| 16 Jan 2024 | 97.26 | 97.31 | 97.10 | 97.11 | 96.43 | 4,951 |
| 15 Jan 2024 | 97.56 | 97.56 | 97.43 | 97.49 | 96.81 | 358 |
| 12 Jan 2024 | 97.63 | 97.64 | 97.43 | 97.44 | 96.76 | 3,648 |
| 11 Jan 2024 | 97.16 | 97.24 | 97.15 | 97.16 | 96.48 | 1,284 |
| 10 Jan 2024 | 97.44 | 97.45 | 97.18 | 97.18 | 96.50 | 4,778 |
| 09 Jan 2024 | 97.22 | 97.33 | 97.19 | 97.23 | 96.55 | 2,984 |
| 08 Jan 2024 | 96.83 | 96.97 | 96.83 | 96.87 | 96.20 | 1,540 |
| 08 Jan 2024 | 0.538642 Dividend | |||||
| 05 Jan 2024 | 97.76 | 97.82 | 97.74 | 97.75 | 96.53 | 1,826 |
| 04 Jan 2024 | 98.23 | 98.23 | 98.06 | 98.06 | 96.84 | 5,575 |
| 03 Jan 2024 | 98.36 | 98.36 | 98.01 | 98.01 | 96.79 | 1,159 |
| 02 Jan 2024 | 98.67 | 98.67 | 98.17 | 98.17 | 96.95 | 3,328 |
| 29 Dec 2023 | 98.61 | 98.61 | 98.43 | 98.50 | 97.27 | 919 |
| 28 Dec 2023 | 98.65 | 98.72 | 98.61 | 98.66 | 97.43 | 1,182 |
| 27 Dec 2023 | 97.93 | 98.45 | 97.93 | 98.27 | 97.05 | 17,455 |
| 22 Dec 2023 | 98.10 | 98.18 | 98.03 | 98.06 | 96.84 | 3,476 |
| 21 Dec 2023 | 98.00 | 98.23 | 98.00 | 98.06 | 96.84 | 12,942 |
| 20 Dec 2023 | 97.75 | 97.86 | 97.70 | 97.79 | 96.57 | 23,976 |
| 19 Dec 2023 | 97.73 | 97.73 | 97.49 | 97.49 | 96.28 | 4,065 |
| 18 Dec 2023 | 97.45 | 97.76 | 97.45 | 97.73 | 96.51 | 3,949 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.