iShares € Govt Bond 20yr Target Duration UCITS ETF (020Y.L) LSE
3.26
+0.0035(+0.11%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.23 | 3.22 | 3.22 | 3.23 | 3.21 | 350 |
| April 01, 2026 | 3.29 | 3.25 | 3.25 | 3.29 | 3.25 | 69 |
| March 31, 2026 | 3.22 | 3.23 | 3.23 | 3.25 | 3.21 | 370 |
| March 30, 2026 | 3.21 | 3.22 | 3.22 | 3.22 | 3.18 | 41 |
| March 27, 2026 | 3.2 | 3.18 | 3.18 | 3.2 | 3.18 | 44 |
| March 26, 2026 | 3.25 | 3.23 | 3.23 | 3.25 | 3.22 | 15 |
| March 25, 2026 | 3.25 | 3.27 | 3.27 | 3.27 | 3.25 | 27 |
| March 24, 2026 | 3.23 | 3.22 | 3.22 | 3.24 | 3.2 | 98 |
| March 23, 2026 | 3.19 | 3.22 | 3.22 | 3.22 | 3.19 | 5,554 |
| March 20, 2026 | 3.24 | 3.21 | 3.21 | 3.26 | 3.21 | 61 |
| March 19, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.22 | 109 |
| March 18, 2026 | 3.27 | 3.24 | 3.24 | 3.27 | 3.23 | 61,030 |
| March 17, 2026 | 3.23 | 3.24 | 3.24 | 3.24 | 3.21 | 75,402 |
| March 16, 2026 | 3.2 | 3.22 | 3.22 | 3.23 | 3.2 | 904 |
| March 13, 2026 | 3.22 | 3.21 | 3.21 | 3.22 | 3.21 | 23 |
| March 12, 2026 | 3.25 | 3.22 | 3.22 | 3.25 | 3.22 | 83 |
| March 11, 2026 | 3.25 | 3.24 | 3.24 | 3.26 | 3.23 | 3,778 |
| March 10, 2026 | 3.27 | 3.27 | 3.27 | 3.29 | 3.27 | 71 |
| March 09, 2026 | 3.28 | 3.27 | 3.27 | 3.29 | 3.19 | 5,088 |
| March 06, 2026 | 3.25 | 3.26 | 3.26 | 3.28 | 3.25 | 9,093 |
| March 05, 2026 | 3.28 | 3.27 | 3.27 | 3.28 | 3.27 | 311 |
| March 04, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.28 | 79 |
| March 03, 2026 | 3.29 | 3.28 | 3.28 | 3.29 | 3.27 | 15,542 |
| March 02, 2026 | 3.34 | 3.31 | 3.31 | 3.35 | 3.31 | 404,801 |
| February 27, 2026 | 3.33 | 3.34 | 3.34 | 3.34 | 3.32 | 72 |
| February 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 8,730 |
| February 25, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 41 |
| February 24, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 11 |
| February 23, 2026 | 3.28 | 3.3 | 3.3 | 3.3 | 3.28 | 94 |
| February 20, 2026 | 3.3 | 3.29 | 0 | 3.3 | 3.29 | 72 |
| February 19, 2026 | 3.29 | 3.28 | 0 | 3.29 | 3.28 | 24 |
| February 18, 2026 | 3.27 | 3.28 | 0 | 3.29 | 3.27 | 118 |
| February 17, 2026 | 3.28 | 3.28 | 0 | 3.29 | 3.28 | 2,080 |
| February 16, 2026 | 3.28 | 3.27 | 0 | 3.28 | 3.27 | 988 |
| February 13, 2026 | 3.25 | 3.27 | 0 | 3.27 | 3.25 | 163 |
| February 12, 2026 | 3.26 | 3.26 | 0 | 3.26 | 3.23 | 11 |
| February 11, 2026 | 3.24 | 3.24 | 0 | 3.24 | 3.23 | 1,385 |
| February 10, 2026 | 3.22 | 3.23 | 0 | 3.23 | 3.21 | 73 |
| February 09, 2026 | 3.21 | 3.2 | 0 | 3.21 | 3.2 | 52 |
| February 06, 2026 | 3.23 | 3.21 | 0 | 3.23 | 3.21 | 49 |
| February 05, 2026 | 3.21 | 3.22 | 0 | 3.22 | 3.2 | 21 |
| February 04, 2026 | 3.2 | 3.2 | 0 | 3.21 | 3.2 | 7,082 |
| February 03, 2026 | 3.21 | 3.2 | 0 | 3.21 | 3.19 | 320 |
| February 02, 2026 | 3.22 | 3.21 | 0 | 3.23 | 3.21 | 200 |
| January 30, 2026 | 3.22 | 3.22 | 0 | 3.22 | 3.21 | 60 |
| January 29, 2026 | 3.23 | 3.23 | 0 | 3.23 | 3.22 | 8,520 |
| January 28, 2026 | 3.23 | 3.23 | 0 | 3.24 | 3.23 | 38 |
| January 27, 2026 | 3.23 | 3.23 | 0 | 3.23 | 3.22 | 35 |
| January 26, 2026 | 3.23 | 3.24 | 0 | 3.24 | 3.21 | 53 |
| January 23, 2026 | 3.2 | 3.21 | 0 | 3.23 | 3.2 | 6,935 |
| January 22, 2026 | 3.21 | 3.21 | 0 | 3.21 | 3.2 | 11,836 |
| January 21, 2026 | 3.21 | 3.19 | 0 | 3.22 | 3.19 | 260,083 |
| January 20, 2026 | 3.19 | 3.19 | 0 | 3.19 | 3.18 | 20 |
| January 19, 2026 | 3.24 | 3.23 | 0 | 3.24 | 3.22 | 419 |
| January 16, 2026 | 3.24 | 3.23 | 0 | 3.24 | 3.23 | 187 |
| January 15, 2026 | 3.24 | 3.25 | 0 | 3.25 | 3.23 | 80 |
| January 14, 2026 | 3.22 | 3.22 | 0 | 3.23 | 3.2 | 4,250 |
| January 13, 2026 | 3.22 | 3.22 | 0 | 3.22 | 3.21 | 2,170 |
| January 12, 2026 | 3.22 | 3.23 | 0 | 3.23 | 3.2 | 112,339 |
| January 09, 2026 | 3.21 | 3.19 | 0 | 3.21 | 3.19 | 153 |
