iShares $ Treasury Bond 7-10yr UCITS ETF GBP Hedged (Dist) (IGTM.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:28PM BST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 4.2685 | 4.2690 | 4.2395 | 4.2417 | 4.2417 | 263,054 |
| 28 June 2024 | 4.2965 | 4.3090 | 4.2840 | 4.2865 | 4.2865 | 659,954 |
| 27 June 2024 | 4.2835 | 4.3077 | 4.2795 | 4.2975 | 4.2975 | 291,133 |
| 26 June 2024 | 4.2990 | 4.3047 | 4.2870 | 4.2877 | 4.2877 | 494,091 |
| 25 June 2024 | 4.3145 | 4.3282 | 4.3053 | 4.3047 | 4.3047 | 367,136 |
| 24 June 2024 | 4.3020 | 4.3102 | 4.2997 | 4.3025 | 4.3025 | 577,079 |
| 21 June 2024 | 4.3085 | 4.3156 | 4.3000 | 4.3005 | 4.3005 | 338,176 |
| 20 June 2024 | 4.3010 | 4.3200 | 4.2930 | 4.3015 | 4.3015 | 320,962 |
| 19 June 2024 | 4.3140 | 4.3185 | 4.3080 | 4.3120 | 4.3120 | 676,581 |
| 18 June 2024 | 4.3020 | 4.3100 | 4.2892 | 4.3088 | 4.3088 | 937,112 |
| 17 June 2024 | 4.3085 | 4.3113 | 4.2905 | 4.2930 | 4.2930 | 473,629 |
| 14 June 2024 | 4.3060 | 4.3222 | 4.3043 | 4.3140 | 4.3140 | 522,419 |
| 13 June 2024 | 4.2845 | 4.3030 | 4.2804 | 4.3003 | 4.3003 | 3,696,847 |
| 12 June 2024 | 4.2520 | 4.3244 | 4.2516 | 4.2977 | 4.2977 | 310,305 |
| 11 June 2024 | 4.2455 | 4.2470 | 4.2370 | 4.2370 | 4.2370 | 483,298 |
| 10 June 2024 | 4.2340 | 4.2545 | 4.2305 | 4.2340 | 4.2340 | 550,832 |
| 07 June 2024 | 4.2840 | 4.2973 | 4.2420 | 4.2483 | 4.2483 | 751,851 |
| 06 June 2024 | 4.2790 | 4.2881 | 4.2782 | 4.2867 | 4.2867 | 298,710 |
| 05 June 2024 | 4.2630 | 4.2835 | 4.2630 | 4.2850 | 4.2850 | 331,379 |
| 04 June 2024 | 4.2505 | 4.2720 | 4.2455 | 4.2670 | 4.2670 | 653,569 |
| 03 June 2024 | 4.2240 | 4.2485 | 4.2192 | 4.2485 | 4.2485 | 237,728 |
| 31 May 2024 | 4.2000 | 4.2231 | 4.1960 | 4.2185 | 4.2185 | 379,643 |
| 30 May 2024 | 4.1900 | 4.2044 | 4.1875 | 4.2042 | 4.2042 | 862,077 |
| 29 May 2024 | 4.2000 | 4.2020 | 4.1820 | 4.1832 | 4.1832 | 803,571 |
| 28 May 2024 | 4.2345 | 4.2345 | 4.2160 | 4.2175 | 4.2175 | 557,657 |
| 24 May 2024 | 4.2250 | 4.2253 | 4.2129 | 4.2220 | 4.2220 | 779,330 |
| 23 May 2024 | 4.2370 | 4.2420 | 4.2130 | 4.2140 | 4.2140 | 2,406,759 |
| 22 May 2024 | 4.2310 | 4.2385 | 4.2250 | 4.2370 | 4.2370 | 547,304 |
| 21 May 2024 | 4.2320 | 4.2440 | 4.2295 | 4.2395 | 4.2395 | 533,310 |
| 20 May 2024 | 4.2375 | 4.2395 | 4.2265 | 4.2305 | 4.2305 | 266,295 |
| 17 May 2024 | 4.2500 | 4.2532 | 4.2390 | 4.2410 | 4.2410 | 467,831 |
| 16 May 2024 | 4.2695 | 4.2900 | 4.2471 | 4.2530 | 4.2530 | 663,052 |
| 16 May 2024 | 0.0795 Dividend | |||||
| 15 May 2024 | 4.3130 | 4.3356 | 4.3096 | 4.3295 | 4.2500 | 428,059 |
| 14 May 2024 | 4.2960 | 4.3041 | 4.2930 | 4.2980 | 4.2191 | 382,860 |
| 13 May 2024 | 4.2935 | 4.3000 | 4.2888 | 4.2940 | 4.2152 | 561,343 |
| 10 May 2024 | 4.3025 | 4.3150 | 4.2860 | 4.2880 | 4.2093 | 359,348 |
| 09 May 2024 | 4.2850 | 4.2942 | 4.2810 | 4.2920 | 4.2132 | 1,038,303 |
| 08 May 2024 | 4.2930 | 4.3005 | 4.2890 | 4.2925 | 4.2137 | 377,309 |
| 07 May 2024 | 4.2935 | 4.3100 | 4.2920 | 4.3090 | 4.2299 | 640,619 |
| 03 May 2024 | 4.2300 | 4.3280 | 4.2300 | 4.2845 | 4.2058 | 888,365 |
| 02 May 2024 | 4.2480 | 4.2765 | 4.2337 | 4.2500 | 4.1720 | 2,536,437 |
| 01 May 2024 | 4.2420 | 4.2441 | 4.2200 | 4.2337 | 4.1560 | 496,791 |
| 30 Apr 2024 | 4.2420 | 4.2521 | 4.2262 | 4.2323 | 4.1545 | 495,471 |
| 29 Apr 2024 | 4.2395 | 4.2450 | 4.2340 | 4.2420 | 4.1641 | 563,580 |
| 26 Apr 2024 | 4.2225 | 4.2335 | 4.2196 | 4.2280 | 4.1504 | 601,015 |
| 25 Apr 2024 | 4.2355 | 4.2380 | 4.2060 | 4.2180 | 4.1405 | 1,093,628 |
| 24 Apr 2024 | 4.2420 | 4.2420 | 4.2263 | 4.2320 | 4.1543 | 1,065,102 |
| 23 Apr 2024 | 4.2425 | 4.2550 | 4.2310 | 4.2510 | 4.1729 | 1,129,236 |
| 22 Apr 2024 | 4.2295 | 4.2404 | 4.2260 | 4.2390 | 4.1612 | 734,158 |
| 19 Apr 2024 | 4.2475 | 4.2637 | 4.2350 | 4.2410 | 4.1631 | 488,465 |
| 18 Apr 2024 | 4.2525 | 4.2580 | 4.2325 | 4.2325 | 4.1548 | 354,531 |
| 17 Apr 2024 | 4.2275 | 4.2405 | 4.2240 | 4.2382 | 4.1604 | 462,152 |
| 16 Apr 2024 | 4.2335 | 4.2360 | 4.2149 | 4.2283 | 4.1506 | 287,070 |
| 15 Apr 2024 | 4.2580 | 4.2605 | 4.2215 | 4.2340 | 4.1563 | 570,715 |
| 12 Apr 2024 | 4.2555 | 4.2791 | 4.2519 | 4.2692 | 4.1909 | 603,579 |
| 11 Apr 2024 | 4.2560 | 4.2790 | 4.2440 | 4.2465 | 4.1685 | 290,363 |
| 10 Apr 2024 | 4.3165 | 4.3222 | 4.2505 | 4.2690 | 4.1906 | 438,787 |
| 09 Apr 2024 | 4.2995 | 4.3130 | 4.2985 | 4.3120 | 4.2328 | 398,615 |
| 08 Apr 2024 | 4.2940 | 4.3003 | 4.2845 | 4.2923 | 4.2134 | 425,089 |
| 05 Apr 2024 | 4.3310 | 4.3325 | 4.3042 | 4.3115 | 4.2323 | 311,491 |
| 04 Apr 2024 | 4.3155 | 4.3335 | 4.3114 | 4.3205 | 4.2412 | 538,196 |
| 03 Apr 2024 | 4.2830 | 4.3135 | 4.2830 | 4.3070 | 4.2279 | 435,536 |
| 02 Apr 2024 | 4.3320 | 4.3424 | 4.2995 | 4.3105 | 4.2313 | 234,218 |
| 28 Mar 2024 | 4.3560 | 4.3690 | 4.3485 | 4.3665 | 4.2863 | 882,015 |
| 27 Mar 2024 | 4.3550 | 4.3650 | 4.3424 | 4.3628 | 4.2826 | 417,461 |
| 26 Mar 2024 | 4.3460 | 4.3521 | 4.3374 | 4.3445 | 4.2647 | 1,302,242 |
| 25 Mar 2024 | 4.3550 | 4.3579 | 4.3420 | 4.3432 | 4.2635 | 487,741 |
| 22 Mar 2024 | 4.3470 | 4.3590 | 4.3445 | 4.3555 | 4.2755 | 1,594,065 |
| 21 Mar 2024 | 4.3390 | 4.3545 | 4.3315 | 4.3345 | 4.2549 | 1,794,722 |
| 20 Mar 2024 | 4.3310 | 4.3332 | 4.3255 | 4.3325 | 4.2529 | 421,034 |
| 19 Mar 2024 | 4.3155 | 4.3230 | 4.3137 | 4.3215 | 4.2421 | 1,770,479 |
| 18 Mar 2024 | 4.3220 | 4.3250 | 4.3110 | 4.3115 | 4.2323 | 450,955 |
| 15 Mar 2024 | 4.3260 | 4.3384 | 4.2925 | 4.3230 | 4.2436 | 348,220 |
| 14 Mar 2024 | 4.3525 | 4.3593 | 4.3244 | 4.3278 | 4.2483 | 563,934 |
| 13 Mar 2024 | 4.3675 | 4.3729 | 4.3555 | 4.3575 | 4.2775 | 536,681 |
| 12 Mar 2024 | 4.3865 | 4.3890 | 4.3655 | 4.3670 | 4.2868 | 411,308 |
| 11 Mar 2024 | 4.4005 | 4.4005 | 4.3825 | 4.3863 | 4.3057 | 437,346 |
| 08 Mar 2024 | 4.3880 | 4.4031 | 4.3860 | 4.3885 | 4.3079 | 1,107,098 |
| 07 Mar 2024 | 4.3800 | 4.3975 | 4.3750 | 4.3795 | 4.2991 | 1,578,282 |
| 06 Mar 2024 | 4.3640 | 4.3808 | 4.3590 | 4.3780 | 4.2976 | 987,442 |
| 05 Mar 2024 | 4.3530 | 4.3734 | 4.3478 | 4.3655 | 4.2853 | 611,230 |
| 04 Mar 2024 | 4.3465 | 4.3495 | 4.3360 | 4.3403 | 4.2606 | 528,627 |
| 01 Mar 2024 | 4.3280 | 4.3505 | 4.3156 | 4.3438 | 4.2640 | 1,036,069 |
| 29 Feb 2024 | 4.3200 | 4.3370 | 4.3080 | 4.3350 | 4.2554 | 528,234 |
| 28 Feb 2024 | 4.3120 | 4.3200 | 4.3100 | 4.3140 | 4.2348 | 383,214 |
| 27 Feb 2024 | 4.3210 | 4.3245 | 4.3114 | 4.3155 | 4.2363 | 1,304,181 |
| 26 Feb 2024 | 4.3325 | 4.3342 | 4.3150 | 4.3155 | 4.2363 | 1,616,226 |
| 23 Feb 2024 | 4.3320 | 4.3320 | 4.2938 | 4.3215 | 4.2421 | 586,925 |
| 22 Feb 2024 | 4.3075 | 4.3202 | 4.2870 | 4.3045 | 4.2255 | 911,023 |
| 21 Feb 2024 | 4.3175 | 4.3256 | 4.3115 | 4.3127 | 4.2336 | 336,357 |
| 20 Feb 2024 | 4.3150 | 4.3275 | 4.3117 | 4.3247 | 4.2453 | 203,379 |
| 19 Feb 2024 | 4.3070 | 4.3109 | 4.3020 | 4.3038 | 4.2247 | 309,013 |
| 16 Feb 2024 | 4.3190 | 4.3215 | 4.2988 | 4.3065 | 4.2274 | 583,322 |
| 15 Feb 2024 | 4.3290 | 4.3435 | 4.3245 | 4.3245 | 4.2451 | 1,024,617 |
| 14 Feb 2024 | 4.3120 | 4.3180 | 4.3005 | 4.3180 | 4.2387 | 5,460,140 |
| 13 Feb 2024 | 4.3440 | 4.3545 | 4.3120 | 4.3155 | 4.2363 | 284,911 |
| 12 Feb 2024 | 4.3510 | 4.3565 | 4.3413 | 4.3460 | 4.2662 | 1,919,574 |
| 09 Feb 2024 | 4.3515 | 4.3597 | 4.3415 | 4.3460 | 4.2662 | 458,786 |
| 08 Feb 2024 | 4.3690 | 4.3735 | 4.3525 | 4.3533 | 4.2733 | 1,050,669 |
| *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.