iShares $ Treasury Bond 20+yr UCITS ETF USD (Dist) - IS04.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.91	2.91	2.91	2.91	2.89	262,716
November 06, 2025	2.9	2.92	2.92	2.92	2.9	249,508
November 05, 2025	2.94	2.91	2.91	2.94	2.91	385,209
November 04, 2025	2.92	2.94	2.94	2.94	2.92	294,564
November 03, 2025	2.92	2.91	2.91	2.93	2.91	624,363
October 31, 2025	2.91	2.92	2.92	2.93	2.91	291,624
October 30, 2025	2.92	2.93	2.93	2.94	2.91	313,022
October 29, 2025	2.96	2.94	2.94	2.96	2.93	509,216
October 28, 2025	2.95	2.94	2.94	2.95	2.94	244,565
October 27, 2025	2.92	2.94	2.94	2.94	2.92	261,480
October 24, 2025	2.94	2.94	2.94	2.95	2.93	350,696
October 23, 2025	2.96	2.94	2.94	2.96	2.94	370,357
October 22, 2025	2.96	2.95	2.95	2.98	2.95	420,379
October 21, 2025	2.95	2.96	2.96	2.96	2.94	348,512
October 20, 2025	2.91	2.93	2.93	2.93	2.91	369,670
October 17, 2025	2.93	2.91	2.91	2.93	2.91	536,174
October 16, 2025	2.91	2.9	2.9	2.92	2.9	153,761
October 15, 2025	2.92	2.92	2.92	2.93	2.92	345,904
October 14, 2025	2.93	2.91	2.91	2.95	2.91	411,892
October 13, 2025	2.91	2.91	2.91	2.92	2.9	590,238
October 10, 2025	2.89	2.9	2.9	2.91	2.89	401,172
October 09, 2025	2.87	2.88	2.88	2.88	2.87	365,772
October 08, 2025	2.87	2.88	2.88	2.88	2.87	430,471
October 07, 2025	2.83	2.85	2.85	2.85	2.83	266,199
October 06, 2025	2.83	2.83	2.83	2.85	2.82	428,534
October 03, 2025	2.85	2.85	2.85	2.86	2.84	218,803
October 02, 2025	2.84	2.86	2.86	2.86	2.83	410,583
October 01, 2025	2.82	2.84	2.84	2.85	2.82	366,755
September 30, 2025	2.85	2.84	2.84	2.85	2.83	1.17M
September 29, 2025	2.84	2.84	2.84	2.84	2.83	419,865
September 26, 2025	2.82	2.83	2.83	2.84	2.82	520,347
September 25, 2025	2.82	2.82	2.82	2.83	2.81	90,938
September 24, 2025	2.82	2.82	2.82	2.83	2.82	198,223
September 23, 2025	2.81	2.8	2.8	2.81	2.8	175,765
September 22, 2025	2.82	2.8	2.8	2.82	2.8	296,574
September 19, 2025	2.81	2.82	2.82	2.82	2.81	327,077
September 18, 2025	2.85	2.82	2.82	2.85	2.81	287,290
September 17, 2025	2.84	2.84	2.84	2.85	2.84	238,260
September 16, 2025	2.85	2.83	2.83	2.85	2.83	211,495
September 15, 2025	2.84	2.85	2.85	2.86	2.83	325,889
September 12, 2025	2.85	2.84	2.84	2.87	2.84	170,286
September 11, 2025	2.85	2.86	2.86	2.87	2.85	338,063
September 10, 2025	2.83	2.84	2.84	2.84	2.83	249,803
September 09, 2025	2.83	2.83	2.83	2.84	2.82	113,543
September 08, 2025	2.81	2.83	2.83	2.84	2.81	518,366
September 05, 2025	2.79	2.8	2.8	2.8	2.78	176,615
September 04, 2025	2.77	2.77	2.77	2.79	2.76	271,584
September 03, 2025	2.73	2.75	2.75	2.76	2.72	193,648
September 02, 2025	2.73	2.73	2.73	2.74	2.72	582,481
September 01, 2025	2.73	2.73	2.73	2.73	2.72	436,931
August 29, 2025	2.77	2.74	2.74	2.77	2.74	144,620
August 28, 2025	2.76	2.77	2.77	2.77	2.75	371,787
August 27, 2025	2.75	2.75	2.75	2.77	2.75	264,220
August 26, 2025	2.75	2.75	2.75	2.76	2.74	461,342
August 25, 2025	2.75	2.75	2.75	2.76	2.74	424,222
August 22, 2025	2.76	2.76	2.76	2.77	2.75	228,083
August 21, 2025	2.76	2.75	2.75	2.76	2.75	408,529
August 20, 2025	2.75	2.75	2.75	2.76	2.75	340,996
August 19, 2025	2.74	2.75	2.75	2.75	2.73	121,487
August 18, 2025	2.74	2.73	2.73	2.76	2.73	326,164

iShares $ Treasury Bond 20+yr UCITS ETF USD (Dist) (IS04.DE) XETRA