iShares USD Treasury Bond 20 plus yr UCITS ETF (IDTL.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720193280 | 266.2 | 1.44 | 0.55 | 264.5 | 270.375 | 259.77499 | 29205 |
| 1720103580 | 264.755 | 0.06 | 0.02 | 265.5 | 271.27499 | 3.366 | 36453 |
| 1720020540 | 264.7 | 1.91 | 0.73 | 263.5 | 269.2 | 258.475 | 20085 |
| 1719934080 | 262.786 | -0.22 | -0.08 | 264.5 | 270.075 | 3.3375 | 137649 |
| 1719847500 | 263.005 | -8.5 | -3.13 | 265.5 | 271.14999 | 3.3549 | 68958 |
| 1719585240 | 271.5 | 1.33 | 0.49 | 271.5 | 277.175 | 264.7 | 205 |
| 1719502140 | 270.173 | -2.28 | -0.84 | 270.5 | 276.125 | 265.45 | 1808 |
| 1719415980 | 272.455 | -0.44 | -0.16 | 272.5 | 278.85 | 266.2 | 147714 |
| 1719329280 | 272.89999 | 0.14 | 0.05 | 273.5 | 279.75 | 266.925 | 24681 |
| 1719242880 | 272.755 | -0.9 | -0.33 | 273.5 | 278.925 | 266.35 | 2315 |
| 1718983740 | 273.65499 | 2.15 | 0.79 | 272.5 | 278.95 | 266.875 | 16030 |
| 1718894280 | 271.5 | -1 | -0.37 | 272.5 | 278.075 | 3.4553 | 10001 |
| 1718807460 | 272.5 | 0.46 | 0.17 | 273.5 | 279.7 | 266.95 | 412 |
| 1718724540 | 272.036 | -0.96 | -0.35 | 271.5 | 277.02499 | 265.625 | 24293 |
| 1718634720 | 273 | -0.76 | -0.28 | 273.5 | 279.1 | 265.825 | 50 |
| 1718378940 | 273.755 | 5.26 | 1.96 | 270.5 | 276.975 | 266.5 | 116185 |
| 1718292600 | 268.5 | -5.5 | -2.01 | 266.5 | 272.25 | 3.41 | 10653 |
| 1718203020 | 274 | 5.7 | 2.13 | 270.5 | 285.25 | 262 | 145 |
| 1718119740 | 268.296 | -2.2 | -0.81 | 269.5 | 275.175 | 263.5 | 15242 |
| 1718029980 | 270.5 | 0 | 0.00 | 270.5 | 270.5 | 270.5 | 0 |
| 1717770780 | 270.5 | -3 | -1.10 | 274.5 | 286.2 | 260.475 | 181 |
| 1717684800 | 273.5 | -0.25 | -0.09 | 273.5 | 279.02499 | 267.45 | 105 |
| 1717600500 | 273.75 | 2.69 | 0.99 | 271.5 | 277.3 | 267.25 | 13519 |
| 1717514760 | 271.055 | 2.63 | 0.98 | 268.5 | 274.225 | 3.458 | 9465 |
| 1717428540 | 268.427 | 1.93 | 0.72 | 266.5 | 272.1 | 261.225 | 23809 |
| 1717166580 | 266.5 | 2 | 0.76 | 264.5 | 270.25 | 259.64999 | 20 |
| 1717079640 | 264.5 | -1 | -0.38 | 263.5 | 269.14999 | 258.02499 | 90 |
| 1716993360 | 265.5 | 0 | 0.00 | 265.5 | 265.5 | 265.5 | 0 |
| 1716906960 | 265.5 | -3.5 | -1.30 | 264.5 | 273.975 | 260.825 | 252 |
| 1716564600 | 269 | -0.4 | -0.15 | 265.5 | 273.075 | 262.425 | 119 |
| 1716478140 | 269.396 | 1.9 | 0.71 | 269.5 | 275.875 | 262.725 | 5017 |
| 1716388620 | 267.5 | -2 | -0.74 | 267.5 | 273.3 | 3.4218 | 79578 |
| 1716302280 | 269.5 | 1.2 | 0.45 | 268.5 | 274.1 | 3.4241 | 133592 |
| 1716215640 | 268.3 | -1.2 | -0.45 | 269.5 | 275.725 | 262.6 | 238 |
| 1715956440 | 269.5 | -3 | -1.10 | 272.5 | 278.675 | 264.95 | 141 |
| 1715870040 | 272.5 | 0.15 | 0.06 | 272.5 | 278.7 | 266.225 | 154 |
| 1715786940 | 272.35 | 2.44 | 0.90 | 271.5 | 276.89999 | 265.39999 | 11361 |
| 1715700540 | 269.909 | 0.6 | 0.22 | 269.5 | 275.725 | 263.175 | 11141 |
| 1715614140 | 269.305 | -0.2 | -0.07 | 269.5 | 275.975 | 263.675 | 8360 |
| 1715355240 | 269.5 | 0 | 0.00 | 270.5 | 276.875 | 264.175 | 140 |
| 1715265300 | 269.5 | -1.3 | -0.48 | 270.5 | 276.02499 | 3.3625 | 42722 |
| 1715182020 | 270.8 | -0.45 | -0.17 | 271.5 | 277.075 | 3.3917 | 25467 |
| 1715095740 | 271.25 | 3.7 | 1.38 | 269.5 | 275.325 | 3.3914 | 70693 |
| 1714750020 | 267.55 | 3.99 | 1.51 | 265.5 | 271.55 | 260.02499 | 74843 |
| 1714663440 | 263.564 | -0.94 | -0.35 | 265.5 | 271.02499 | 259.575 | 43526 |
| 1714574280 | 264.5 | 1 | 0.38 | 263.5 | 269.425 | 258.39999 | 50 |
| 1714487880 | 263.5 | -1 | -0.38 | 264.5 | 270.25 | 3.2982999 | 36360 |
| 1714402080 | 264.5 | 0.35 | 0.13 | 264.5 | 270.175 | 258.52499 | 84 |
| 1714145400 | 264.14999 | 2.3 | 0.88 | 263.5 | 268.5 | 258.125 | 29366 |
| 1714058940 | 261.85 | -2.36 | -0.89 | 264.5 | 269.25 | 3.2747 | 58782 |
| 1713972360 | 264.205 | -4.05 | -1.51 | 266.5 | 272.02499 | 3.2895 | 28504 |
| 1713886080 | 268.25 | -0.8 | -0.30 | 269.5 | 275.1 | 262.725 | 18687 |
| 1713799740 | 269.05 | 1.55 | 0.58 | 267.5 | 273.2 | 262.45 | 63793 |
| 1713537600 | 267.5 | 1.05 | 0.39 | 268.5 | 274.05 | 262.325 | 369 |
| 1713453960 | 266.45 | 1.95 | 0.74 | 267.5 | 273.175 | 260.89999 | 35850 |
| 1713365220 | 264.5 | 0.85 | 0.32 | 264.5 | 270.3 | 259.475 | 186 |
| 1713281160 | 263.64999 | -1.85 | -0.70 | 263.5 | 271.39999 | 259.64999 | 42960 |
| 1713192300 | 265.5 | -6 | -2.21 | 268.5 | 274.3 | 261.39999 | 184 |
| 1712936040 | 271.5 | 5 | 1.88 | 268.5 | 274.3 | 263.675 | 29275 |
| 1712845920 | 266.5 | -3 | -1.11 | 269.5 | 274.075 | 261.875 | 4455 |
| 1712759940 | 269.5 | -2 | -0.74 | 271.5 | 277.05 | 3.4 | 64540 |
| 1712673480 | 271.5 | 3 | 1.12 | 270.5 | 276 | 264.575 | 11677 |
| 1712587140 | 268.5 | -4.5 | -1.65 | 268 | 274.325 | 3.3862 | 30486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
