LSE - Delayed Quote USD

iShares VII PLC - iShares $ Treasury Bd 1-3y ETF USD Acc B (CBU3.L)

120.91
+0.13
+(0.11%)
At close: May 15 at 4:15:14 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.000.000.00120.91120.9152
May 14, 2025120.89120.89120.78120.78120.78971
May 13, 2025120.85120.88120.81120.80120.803,101
May 12, 2025120.93120.93120.81120.89120.89579
May 9, 2025121.04121.14121.04121.11121.111,019
May 8, 2025121.25121.25121.13121.13121.131,821
May 7, 2025121.20121.21121.15121.17121.17721
May 6, 2025121.22121.22121.10121.19121.199,632
May 2, 2025121.22121.26121.08121.08121.08329
May 1, 2025121.39121.39121.39121.39121.39-
Apr 30, 2025121.38121.52121.38121.52121.52913
Apr 29, 2025121.15121.35121.15121.34121.341,913
Apr 28, 2025121.20121.32121.12121.25121.251,054
Apr 25, 2025121.07121.12121.07121.12121.12236
Apr 24, 2025121.00121.05120.99121.03121.03366
Apr 23, 2025120.99121.00120.89120.96120.96157
Apr 22, 2025120.99121.25120.99121.04121.04722
Apr 17, 2025121.10121.13120.93121.13121.13331
Apr 16, 2025120.92120.96120.82120.82120.825,825
Apr 15, 2025120.78120.87120.78120.85120.85360
Apr 14, 2025120.64120.70120.64120.73120.731,395
Apr 11, 2025120.92120.92120.53120.56120.568,719
Apr 10, 2025120.79120.89120.70120.77120.7755,102
Apr 9, 2025120.87120.97120.84120.96120.962,306
Apr 8, 2025121.15121.15120.73120.87120.874,360
Apr 7, 2025121.38121.48120.89121.10121.1011,304
Apr 4, 2025121.24121.46121.18121.22121.224,965
Apr 3, 2025120.88121.01120.88121.02121.021,651
Apr 2, 2025120.52120.66120.52120.56120.5669
Apr 1, 2025120.56120.65120.56120.65120.655,626
Mar 31, 2025120.59120.59120.52120.52120.521,387
Mar 28, 2025120.35120.49120.35120.49120.492,680
Mar 27, 2025120.27120.31120.24120.31120.31374
Mar 26, 2025120.24120.24120.18120.25120.25126
Mar 25, 2025120.20120.26120.18120.26120.2610,648
Mar 24, 2025120.36120.49120.21120.21120.213,569
Mar 21, 2025120.33120.42120.33120.41120.413,949
Mar 20, 2025120.35120.35120.30120.32120.32898
Mar 19, 2025120.02120.06120.01120.04120.042,637
Mar 18, 2025120.10120.10120.07120.10120.101,631
Mar 17, 2025120.11120.17120.05120.17120.174,839
Mar 14, 2025120.18120.21120.14120.15120.154,792
Mar 13, 2025120.10120.28120.10120.19120.193,528
Mar 12, 2025120.18120.22120.10120.11120.119,403
Mar 11, 2025120.47120.47120.23120.26120.262,233
Mar 10, 2025120.15120.28120.15120.21120.211,045
Mar 7, 2025120.07120.21120.07120.22120.227,913
Mar 6, 2025120.10120.13119.96120.02120.027,962
Mar 5, 2025120.07120.22120.07120.14120.143,062
Mar 4, 2025120.22120.29120.17120.25120.2512,561
Mar 3, 2025120.00120.00119.91119.99119.9911,922
Feb 28, 2025119.83119.99119.83119.99119.9925,026
Feb 27, 2025119.73119.78119.73119.78119.783,597
Feb 26, 2025119.79119.79119.67119.71119.7116,840
Feb 25, 2025119.65119.74119.65119.75119.754,417
Feb 24, 2025119.34119.55119.34119.55119.551,086
Feb 21, 2025119.36119.42119.36119.39119.39380
Feb 20, 2025119.34119.35119.32119.34119.343,268
Feb 19, 2025119.23119.23119.23119.22119.22386
Feb 18, 2025119.30119.30119.20119.21119.219,375
Feb 17, 2025119.37119.37119.27119.28119.28444
Feb 14, 2025119.20119.30119.14119.30119.301,481
Feb 13, 2025119.06119.17119.06119.15119.153,885
Feb 12, 2025118.99118.99118.93118.96118.967,042
Feb 11, 2025119.14119.14119.11119.11119.1153
Feb 10, 2025119.15119.18119.11119.17119.17984
Feb 7, 2025119.20119.22119.13119.11119.1117,207
Feb 6, 2025119.14119.26119.14119.24119.2413,566
Feb 5, 2025119.24119.33119.22119.33119.336,562
Feb 4, 2025119.07119.11119.07119.15119.15371
Feb 3, 2025119.34119.34119.08119.15119.15992
Jan 31, 2025119.24119.24119.14119.15119.1515,992
Jan 30, 2025119.24119.24119.15119.16119.162,757
Jan 29, 2025119.20119.20119.14119.09119.09976
Jan 28, 2025119.10119.11119.10119.07119.07444
Jan 27, 2025119.10119.11119.07119.09119.093,355
Jan 24, 2025118.96118.96118.92118.97118.972,101
Jan 23, 2025119.00119.00118.84118.84118.842,709
Jan 22, 2025118.96118.97118.84118.81118.81445
Jan 21, 2025118.88118.90118.87118.90118.901,786
Jan 20, 2025118.81118.92118.74118.88118.887,858
Jan 17, 2025118.93118.93118.82118.82118.821,130
Jan 16, 2025118.76118.92118.72118.92118.924,870
Jan 15, 2025118.58118.81118.56118.71118.716,035
Jan 14, 2025118.51118.54118.48118.52118.5227,305
Jan 13, 2025118.34118.51118.34118.41118.419,798
Jan 10, 2025118.71118.71118.51118.54118.5417,126
Jan 9, 2025118.78118.80118.74118.80118.803,052
Jan 8, 2025118.68118.68118.67118.65118.651,754
Jan 7, 2025118.82118.82118.42118.57118.573,174
Jan 6, 2025118.66118.72118.62118.70118.701,790
Jan 3, 2025118.71118.75118.69118.69118.691,065
Jan 2, 2025118.70118.75118.68118.68118.681,227
Dec 31, 2024118.61118.61118.61118.68118.6880
Dec 30, 2024118.54118.63118.50118.62118.621,204
Dec 27, 2024118.48118.50118.44118.44118.44990
Dec 24, 2024118.50118.50118.50118.39118.391
Dec 23, 2024118.42118.42118.30118.30118.301,970
Dec 20, 2024118.42118.48118.37118.42118.421,504
Dec 19, 2024118.32118.36118.32118.39118.394,486
Dec 18, 2024118.47118.55118.45118.51118.513,140
Dec 17, 2024118.41118.44118.41118.46118.462,478
Dec 16, 2024118.46118.48118.45118.48118.481,536
Dec 13, 2024118.55118.55118.44118.44118.443,188
Dec 12, 2024118.60118.60118.56118.60118.603,476
Dec 11, 2024118.61118.61118.57118.58118.58744
Dec 10, 2024118.63118.64118.59118.52118.521,766
Dec 9, 2024118.60118.62118.60118.58118.581,591
Dec 6, 2024118.47118.66118.46118.61118.61985
Dec 5, 2024118.49118.49118.45118.48118.487,364
Dec 4, 2024118.50118.52118.36118.49118.49604
Dec 3, 2024118.33118.41118.30118.36118.3625,483
Dec 2, 2024118.35118.54118.27118.35118.352,532
Nov 29, 2024118.38118.38118.32118.35118.351,120
Nov 28, 2024118.42118.42118.37118.29118.2911
Nov 27, 2024118.20118.32118.20118.29118.294,367
Nov 26, 2024118.13118.15118.07118.07118.077,712
Nov 25, 2024118.07118.09118.07118.07118.07450
Nov 22, 2024117.98117.98117.90117.93117.93280
Nov 21, 2024118.26118.26118.00118.01118.018,536
Nov 20, 2024117.97118.02117.97118.02118.02431
Nov 19, 2024118.07118.07118.04118.04118.043,961
Nov 18, 2024118.00118.00117.95117.95117.951,772
Nov 15, 2024117.90117.96117.83117.91117.9120,608
Nov 14, 2024117.95118.02117.95118.01118.013,989
Nov 13, 2024117.96117.96117.96117.93117.9323
Nov 12, 2024117.90117.90117.75117.80117.801,968
Nov 11, 2024118.02118.02117.86117.96117.964,557
Nov 8, 2024118.07118.16118.02118.04118.042,997
Nov 7, 2024117.80118.10117.80118.07118.074,438
Nov 6, 2024118.06118.06117.83117.83117.832,163
Nov 5, 2024118.05118.05117.96117.96117.961,551
Nov 4, 2024118.03118.15118.03118.09118.09416
Nov 1, 2024118.02118.03118.02118.00118.00204
Oct 31, 2024118.02118.08117.97118.03118.034,593
Oct 30, 2024118.16118.17118.00118.05118.056,181
Oct 29, 2024118.09118.09118.00118.04118.043,711
Oct 28, 2024118.09118.09118.09118.01118.01233
Oct 25, 2024118.20118.21118.14118.21118.21284,803
Oct 24, 2024118.16118.22118.15118.20118.2014,184
Oct 23, 2024118.10118.12118.07118.10118.10192,454
Oct 22, 2024118.11118.18118.11118.14118.14238
Oct 21, 2024118.23118.29118.17118.18118.183,292
Oct 18, 2024118.22118.33118.22118.31118.317,557
Oct 17, 2024118.27118.27118.27118.25118.251,302
Oct 16, 2024118.21118.34118.21118.32118.32975
Oct 15, 2024118.22118.28118.22118.26118.264,032
Oct 14, 2024118.10118.28118.10118.21118.21495
Oct 11, 2024118.33118.33118.20118.31118.315,154
Oct 10, 2024118.11118.22118.08118.18118.189,468
Oct 9, 2024118.14118.14118.09118.09118.0970
Oct 8, 2024118.18118.18118.05118.13118.1345,677
Oct 7, 2024118.11118.11118.02118.05118.0535,077
Oct 4, 2024118.71118.71118.38118.26118.2626
Oct 3, 2024118.76118.76118.70118.73118.73111
Oct 2, 2024118.79118.79118.73118.78118.782,823
Oct 1, 2024118.83118.88118.80118.83118.83458
Sep 30, 2024118.98118.98118.79118.82118.82748
Sep 27, 2024118.83118.92118.80118.86118.864,183
Sep 26, 2024118.89118.96118.76118.81118.819,745
Sep 25, 2024118.92120.18118.87118.89118.897,696
Sep 24, 2024118.75118.92118.75118.92118.92615
Sep 23, 2024118.87118.90118.80118.81118.812,025
Sep 20, 2024118.81118.81118.69118.69118.694,303
Sep 19, 2024118.78118.80118.72118.80118.802,083
Sep 18, 2024118.65118.70118.62118.65118.656,245
Sep 17, 2024118.76118.76118.71118.71118.711,841
Sep 16, 2024118.79118.82118.77118.82118.82494
Sep 13, 2024118.78118.78118.70118.71118.7111,150
Sep 12, 2024118.53118.61118.51118.55118.5530,418
Sep 11, 2024118.71118.71118.63118.63118.6328,020
Sep 10, 2024118.50118.59118.47118.59118.591,484
Sep 9, 2024118.36118.49118.36118.49118.49104
Sep 6, 2024118.37118.56118.28118.56118.565,163
Sep 5, 2024118.29118.30118.29118.23118.2398
Sep 4, 2024118.06118.15118.00118.15118.151,242
Sep 3, 2024117.89117.95117.77117.95117.9530,702
Sep 2, 2024117.89117.90117.74117.90117.90153
Aug 30, 2024117.94117.94117.81117.83117.831,095
Aug 29, 2024117.95117.95117.87117.88117.883,337
Aug 28, 2024117.88117.89117.84117.89117.896,727
Aug 27, 2024117.85117.85117.73117.79117.792,099
Aug 23, 2024117.67117.67117.67117.81117.81337
Aug 22, 2024117.74117.83117.63117.65117.651,255
Aug 21, 2024117.63117.72117.56117.72117.724,474
Aug 20, 2024117.51117.59117.37117.59117.591,026
Aug 19, 2024117.54117.54117.40117.43117.431,991
Aug 16, 2024117.32117.70117.32117.37117.371,056
Aug 15, 2024117.65117.65117.34117.36117.36994
Aug 14, 2024117.61117.66117.53117.64117.64807
Aug 13, 2024117.38117.59117.38117.54117.5434,138
Aug 12, 2024117.29117.37117.28117.38117.38418
Aug 9, 2024117.39117.39117.34117.38117.38325
Aug 8, 2024117.50117.53117.29117.32117.321,107
Aug 7, 2024117.35117.36117.34117.32117.32103
Aug 6, 2024117.50117.56117.46117.40117.402,812
Aug 5, 2024117.89118.08117.58117.58117.5844,751
Aug 2, 2024117.13117.61117.13117.61117.611,012
Aug 1, 2024116.73116.97116.73116.92116.9226,130
Jul 31, 2024116.52116.61116.52116.57116.57999
Jul 30, 2024116.46116.55116.42116.47116.473,425
Jul 29, 2024116.49116.50116.44116.46116.46276
Jul 26, 2024116.34116.45116.34116.42116.421,389
Jul 25, 2024116.38116.42116.36116.39116.3927,429
Jul 24, 2024116.33116.38116.33116.38116.3810,442
Jul 23, 2024116.17116.24116.17116.22116.22214
Jul 22, 2024116.13116.17116.13116.14116.144,922
Jul 19, 2024116.24116.26116.16116.18116.1817
Jul 18, 2024116.28116.28116.23116.26116.268,313
Jul 17, 2024116.20116.22116.15116.21116.213,200
Jul 16, 2024116.27116.27116.16116.19116.19889
Jul 15, 2024116.19116.22116.15116.20116.201,814
Jul 12, 2024115.98116.14115.98116.11116.11787
Jul 11, 2024115.81116.08115.75116.07116.077,029
Jul 10, 2024115.83115.84115.73115.75115.75629
Jul 9, 2024115.70115.75115.70115.69115.69369
Jul 8, 2024115.71115.75115.69115.72115.72632
Jul 5, 2024115.61115.61115.51115.75115.753,398
Jul 4, 2024115.56115.56115.51115.53115.5379
Jul 3, 2024115.35115.45115.35115.54115.54687
Jul 2, 2024115.38115.46115.33115.42115.4240,844
Jul 1, 2024115.36115.38115.27115.29115.291,168
Jun 28, 2024115.60115.60115.40115.42115.421,339
Jun 27, 2024115.26115.44115.26115.38115.38300
Jun 26, 2024115.35115.35115.26115.29115.29392
Jun 25, 2024115.41115.41115.34115.34115.341,091
Jun 24, 2024115.39115.39115.32115.32115.324,176
Jun 21, 2024115.41115.51115.31115.31115.313,736
Jun 20, 2024115.35115.38115.31115.32115.322,227
Jun 19, 2024115.30115.36115.30115.33115.33620
Jun 18, 2024115.21115.33115.17115.33115.3358
Jun 17, 2024115.39115.39115.24115.25115.2516,660
Jun 14, 2024115.35115.40115.31115.40115.40846
Jun 13, 2024115.15115.32115.15115.31115.31579
Jun 12, 2024115.34115.34115.29115.29115.2947
Jun 11, 2024114.88114.89114.88114.92114.9218,063
Jun 10, 2024114.81114.86114.81114.85114.852,284
Jun 7, 2024115.13115.13114.84114.84114.843,118
Jun 6, 2024115.05115.10115.05115.13115.13355
Jun 5, 2024114.99115.05114.99115.07115.072,605
Jun 4, 2024114.78114.96114.78114.93114.93793
Jun 3, 2024114.65114.84114.65114.84114.8427,422
May 31, 2024114.53114.72114.53114.72114.724,832
May 30, 2024114.54114.61114.54114.61114.6110,025
May 29, 2024114.42114.53114.42114.46114.46605
May 28, 2024114.61114.66114.57114.60114.602,119
May 24, 2024114.56114.62114.50114.56114.56271
May 23, 2024114.80114.80114.51114.53114.5321,015
May 22, 2024114.64114.66114.61114.63114.63207
May 21, 2024114.68114.69114.68114.68114.681,769
May 20, 2024114.75114.75114.64114.64114.64170
May 17, 2024114.75114.75114.68114.71114.7157,707
May 16, 2024114.86114.86114.74114.75114.757,675
May 15, 2024114.65114.72114.61114.74114.742,439

Related Tickers