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
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
July 04, 2025	2.74	2.72	2.72	2.74	2.72	334,904
July 03, 2025	2.75	2.73	2.73	2.76	2.73	241,424
July 02, 2025	2.75	2.74	2.74	2.75	2.73	709,523
July 01, 2025	2.77	2.75	2.75	2.77	2.75	476,237
June 30, 2025	2.74	2.75	2.75	2.76	2.74	231,453
June 27, 2025	2.76	2.75	2.75	2.76	2.74	237,878
June 26, 2025	2.76	2.75	2.75	2.76	2.74	189,880
June 25, 2025	2.78	2.75	2.75	2.78	2.75	592,444
June 24, 2025	2.76	2.76	2.76	2.76	2.73	507,087
June 23, 2025	2.75	2.78	2.78	2.79	2.75	635,032
June 20, 2025	2.77	2.76	2.76	2.77	2.74	123,379
June 19, 2025	2.76	2.78	2.78	2.78	2.76	206,801
June 18, 2025	2.75	2.78	2.78	2.78	2.75	286,002
June 17, 2025	2.72	2.75	2.75	2.75	2.72	152,096
June 16, 2025	2.73	2.73	2.73	2.74	2.72	981,508
June 13, 2025	2.78	2.74	2.74	2.79	2.74	1.34M
June 12, 2025	2.75	2.76	2.76	2.76	2.74	748,719
June 11, 2025	2.82	2.8	2.74	2.82	2.8	407,461
June 10, 2025	2.83	2.82	2.76	2.84	2.81	187,819
June 09, 2025	2.8	2.81	2.75	2.81	2.8	266,308
June 06, 2025	2.84	2.82	2.82	2.85	2.82	200,711
June 05, 2025	2.84	2.83	2.83	2.86	2.83	341,061
June 04, 2025	2.81	2.83	2.83	2.83	2.8	294,823
June 03, 2025	2.81	2.81	2.81	2.83	2.81	242,817
June 02, 2025	2.81	2.79	2.79	2.81	2.79	244,656
May 30, 2025	2.85	2.84	2.84	2.86	2.83	263,724
May 29, 2025	2.82	2.83	2.83	2.83	2.81	194,706
May 28, 2025	2.82	2.82	2.82	2.84	2.81	161,051
May 27, 2025	2.81	2.82	2.82	2.83	2.8	313,991

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