iShares $ Treasury Bond 20+yr UCITS ETF - DTLA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	4.6	4.64	4.64	4.64	4.59	1.75M
September 05, 2025	4.54	4.59	4.59	4.59	4.52	1.21M
September 04, 2025	4.5	4.51	4.51	4.54	4.49	991,172
September 03, 2025	4.43	4.49	4.49	4.5	4.42	4.53M
September 02, 2025	4.46	4.44	4.44	4.47	4.42	6.23M
September 01, 2025	4.48	4.46	4.46	4.48	4.44	428,055
August 29, 2025	4.5	4.47	4.47	4.51	4.47	498,251
August 28, 2025	4.48	4.5	4.5	4.51	4.48	459,937
August 27, 2025	4.47	4.46	4.46	4.48	4.44	1.86M
August 26, 2025	4.47	4.47	4.47	4.49	4.45	820,142
August 22, 2025	4.46	4.51	4.51	4.53	4.45	793,905
August 21, 2025	4.48	4.46	4.46	4.49	4.45	655,860
August 20, 2025	4.48	4.48	4.48	4.49	4.46	1.55M
August 19, 2025	4.45	4.48	4.48	4.48	4.44	515,077
August 18, 2025	4.47	4.45	4.45	4.5	4.45	648,232
August 15, 2025	4.5	4.48	4.48	4.51	4.47	481,467
August 14, 2025	4.54	4.5	4.5	4.57	4.5	457,524
August 13, 2025	4.5	4.54	4.54	4.54	4.48	424,875
August 12, 2025	4.52	4.48	4.48	4.55	4.47	1.4M
August 11, 2025	4.52	4.52	4.52	4.54	4.51	1.2M
August 08, 2025	4.54	4.51	4.51	4.54	4.51	348,799
August 07, 2025	4.53	4.56	4.56	4.56	4.53	970,969
August 06, 2025	4.56	4.54	4.54	4.56	4.52	486,820
August 05, 2025	4.55	4.57	4.57	4.57	4.53	739,011
August 04, 2025	4.51	4.55	4.55	4.55	4.5	663,113
August 01, 2025	4.47	4.53	4.53	4.54	4.44	2.08M
July 31, 2025	4.48	4.49	4.49	4.5	4.48	428,618
July 30, 2025	4.48	4.46	4.46	4.5	4.46	681,763
July 29, 2025	4.43	4.48	4.48	4.48	4.42	522,153
July 28, 2025	4.44	4.42	4.42	4.47	4.42	688,487
July 25, 2025	4.44	4.43	4.43	4.44	4.41	1.57M
July 24, 2025	4.43	4.44	4.44	4.44	4.4	490,965
July 23, 2025	4.42	4.43	4.43	4.45	4.42	1.05M
July 22, 2025	4.43	4.46	4.46	4.47	4.4	1.08M
July 21, 2025	4.43	4.45	4.45	4.45	4.4	1.13M
July 18, 2025	4.39	4.39	4.39	4.41	4.38	249,841
July 17, 2025	4.38	4.39	4.39	4.4	4.35	701,687
July 16, 2025	4.38	4.33	4.33	4.41	4.33	812,042
July 15, 2025	4.4	4.38	4.38	4.43	4.37	1.83M
July 14, 2025	4.43	4.39	4.39	4.43	4.39	1.88M
July 11, 2025	4.46	4.43	4.43	4.47	4.42	2.78M
July 10, 2025	4.47	4.47	4.47	4.49	4.45	910,381
July 09, 2025	4.42	4.45	4.45	4.45	4.42	651,987
July 08, 2025	4.43	4.41	4.41	4.43	4.4	956,810
July 07, 2025	4.48	4.44	4.44	4.48	4.43	838,519
July 04, 2025	4.5	4.47	4.47	4.52	4.47	344,920
July 03, 2025	4.53	4.49	4.49	4.55	4.47	722,150
July 02, 2025	4.52	4.5	4.5	4.53	4.48	1.38M
July 01, 2025	4.54	4.52	4.52	4.57	4.52	1.25M
June 30, 2025	4.49	4.5	4.5	4.51	4.49	603,804
June 27, 2025	4.5	4.5	4.5	4.52	4.48	516,642
June 26, 2025	4.49	4.48	4.48	4.51	4.47	1.26M
June 25, 2025	4.49	4.47	4.47	4.5	4.45	1.42M
June 24, 2025	4.46	4.47	4.47	4.48	4.42	653,483
June 23, 2025	4.42	4.48	4.48	4.48	4.41	759,251
June 20, 2025	4.46	4.43	4.43	4.47	4.4	371,065
June 19, 2025	4.44	4.45	4.45	4.45	4.41	158,038
June 18, 2025	4.42	4.46	4.46	4.47	4.41	691,594
June 17, 2025	4.38	4.42	4.42	4.43	4.38	389,065
June 16, 2025	4.41	4.41	4.41	4.43	4.39	660,592

iShares $ Treasury Bond 20+yr UCITS ETF (DTLA.L) LSE