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
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
August 15, 2025	2.76	2.74	2.74	2.76	2.74	215,255
August 14, 2025	2.78	2.77	2.77	2.8	2.77	188,442
August 13, 2025	2.76	2.78	2.78	2.78	2.76	217,208
August 12, 2025	2.78	2.75	2.75	2.79	2.75	209,656
August 11, 2025	2.78	2.79	2.79	2.8	2.78	182,981
August 08, 2025	2.79	2.77	2.77	2.79	2.77	130,313
August 07, 2025	2.78	2.81	2.81	2.81	2.78	111,326
August 06, 2025	2.82	2.8	2.8	2.82	2.8	390,693
August 05, 2025	2.82	2.83	2.83	2.83	2.81	656,295
August 04, 2025	2.79	2.81	2.81	2.82	2.79	517,814
August 01, 2025	2.8	2.81	2.81	2.82	2.79	662,205
July 31, 2025	2.81	2.82	2.82	2.82	2.81	733,444
July 30, 2025	2.78	2.79	2.79	2.8	2.78	590,073
July 29, 2025	2.75	2.78	2.78	2.78	2.74	1.05M
July 28, 2025	2.72	2.73	2.73	2.74	2.72	676,219
July 25, 2025	2.7	2.7	2.7	2.71	2.7	179,488
July 24, 2025	2.7	2.7	2.7	2.7	2.68	1.19M
July 23, 2025	2.7	2.71	2.71	2.72	2.7	82,415
July 22, 2025	2.71	2.72	2.72	2.73	2.7	567,161
July 21, 2025	2.71	2.72	2.72	2.73	2.71	278,286
July 18, 2025	2.71	2.71	2.71	2.71	2.7	183,009
July 17, 2025	2.7	2.72	2.72	2.72	2.69	237,226
July 16, 2025	2.7	2.66	2.66	2.73	2.66	442,922
July 15, 2025	2.7	2.7	2.7	2.72	2.7	669,028
July 14, 2025	2.71	2.69	2.69	2.71	2.69	254,461
July 11, 2025	2.74	2.71	2.71	2.74	2.71	131,641
July 10, 2025	2.73	2.74	2.74	2.74	2.73	171,054
July 09, 2025	2.71	2.72	2.72	2.72	2.71	108,070
July 08, 2025	2.7	2.7	2.7	2.7	2.69	227,193
July 07, 2025	2.73	2.71	2.71	2.73	2.71	219,828

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