Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote USD

iShares $ Treasury Bond UCITS ETF (GOVT.AS)

4.2687
-0.0054
(-0.13%)
As of 11:35:52 AM GMT+2. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 20254.27194.27194.26874.26874.2687526
May 5, 20254.27694.27694.26874.27414.274178,685
May 2, 20254.30084.30244.30084.28074.280727,180
Apr 30, 20254.30924.31824.30924.31794.317930,077
Apr 29, 20254.28324.28324.28324.28324.2832-
Apr 28, 20254.28324.28324.28324.28324.2832-
Apr 25, 20254.28754.28884.28324.28324.283265,763
Apr 24, 20254.26874.27674.26794.27674.2767140,253
Apr 23, 20254.26994.28724.26994.28394.283961,916
Apr 22, 20254.26804.26804.24924.26584.2658747,224
Apr 17, 20254.27794.27794.27644.27364.27369,334
Apr 16, 20254.27394.27394.26434.26904.26908,471
Apr 15, 20254.25494.27104.25344.27104.271055,038
Apr 14, 20254.24004.24114.23364.23364.23369,276
Apr 11, 20254.26004.26004.21654.23314.233193,340
Apr 10, 20254.26874.26874.26304.26104.261025,054
Apr 9, 20254.26004.26484.24004.26484.264814,667
Apr 8, 20254.29764.30204.27884.30204.3020579,846
Apr 7, 20254.36354.36354.34004.31924.31922,163
Apr 4, 20254.35004.38144.35004.37584.375825,123
Apr 3, 20254.32304.33384.31904.33104.331019,380
Apr 2, 20254.29964.31184.29714.29544.2954101,965
Apr 1, 20254.29274.30284.29274.30114.30112,353,523
Mar 31, 20254.28004.28004.28004.28554.2855400
Mar 28, 20254.26644.27684.26144.27684.276838,169
Mar 27, 20254.26004.26004.25004.25384.253813,650
Mar 26, 20254.25914.25914.25454.25594.25599,902
Mar 25, 20254.25594.26564.25474.26564.265630,446
Mar 24, 20254.26974.26974.26514.26514.265138,193
Mar 21, 20254.27004.28584.27004.28034.2803225,178
Mar 20, 20254.28654.28654.28474.28474.284786,820
Mar 19, 20254.26654.26744.26294.26404.264043,045
Mar 18, 20254.26044.26044.26044.26214.2621400
Mar 17, 20254.27084.27084.27084.27084.27082,805
Mar 14, 20254.29494.29494.26164.26464.264621,654
Mar 13, 2025 0.0875 Dividend
Mar 13, 20254.26004.26174.25644.26174.261739,138
Mar 12, 20254.34504.34614.34504.34614.258613,400
Mar 11, 20254.37064.37324.35414.35974.271948,871
Mar 10, 20254.35764.35764.35764.36434.27646,200
Mar 7, 20254.35084.36124.34984.36124.273437,333
Mar 6, 20254.34284.34284.33944.33944.252039,393
Mar 5, 20254.32884.36474.32884.36474.276830,283
Mar 4, 20254.39204.39204.37484.38334.295121,318
Mar 3, 20254.36074.36074.36074.36074.2729-
Feb 28, 20254.35654.36074.35484.36074.272999,714
Feb 27, 20254.34254.34924.34154.34634.258830,735
Feb 26, 20254.33784.34514.33464.34514.2576120,028
Feb 25, 20254.33804.34214.32864.34214.2547386,813
Feb 24, 20254.30984.31594.30874.31594.229046,359
Feb 21, 20254.29774.30404.29774.29954.2129148,651
Feb 20, 20254.28864.29534.28524.29534.2088119,198
Feb 19, 20254.27854.27854.27854.28114.1949375
Feb 18, 20254.28424.28954.27804.28954.203178,560
Feb 17, 20254.28634.30214.28634.29774.2112133,996
Feb 14, 20254.28104.30554.28004.30554.218856,690
Feb 13, 20254.26774.28424.26694.28424.1979145,167
Feb 12, 20254.28004.28124.25464.26104.1752139,901
Feb 11, 20254.28314.28564.28194.28334.197114,320
Feb 10, 20254.29454.29794.29044.29494.208437,596
Feb 7, 20254.30674.30764.28764.29484.208344,288
Feb 6, 20254.30264.30274.30264.30274.216124,543
Feb 5, 20254.30924.30934.30804.30804.221330,478
Feb 4, 20254.28604.28604.26994.27764.191510,026
Feb 3, 20254.27524.29514.27524.28794.2016100,253
Jan 31, 20254.28044.29634.27724.29634.2098270,634
Jan 30, 20254.29734.29734.28034.28034.1941173,012
Jan 29, 20254.27564.27644.27464.27464.188517,952
Jan 28, 20254.27184.27184.26994.26874.18286,749
Jan 27, 20254.27454.27454.27004.27434.188210,882
Jan 24, 20254.25294.25974.24714.25884.1731433,652
Jan 23, 20254.25334.25474.24444.24844.1629133,793
Jan 22, 20254.24164.25794.24164.25794.172212,901
Jan 21, 20254.25984.26614.25074.26464.1787874,354
Jan 20, 20254.23384.25444.23384.24194.156546,906
Jan 17, 20254.25804.26004.24914.24914.1636510,303
Jan 16, 20254.24294.24474.23774.25214.1665169,296
Jan 15, 20254.21464.24114.21464.24114.15578,686
Jan 14, 20254.21904.22134.20884.21074.1259493,792
Jan 13, 20254.21504.21804.20824.20824.123586,501
Jan 10, 20254.24924.24924.21134.21754.1326127,922
Jan 9, 20254.20474.24124.20474.24104.15569,622
Jan 8, 20254.23004.23004.22734.23174.14651,012
Jan 7, 20254.24274.24274.24274.24274.1573-
Jan 6, 20254.22834.25254.22834.24274.157310,280
Jan 3, 20254.25194.25194.25194.25194.1663500
Jan 2, 20254.25844.26634.25334.25404.168432,675
Dec 31, 20244.26664.26664.26604.26604.18014,601
Dec 30, 20244.24614.25734.24614.25734.171610,538
Dec 27, 20244.26104.26104.23804.24644.16099,487
Dec 24, 20244.21114.25344.21114.25344.167815,583
Dec 23, 20244.25424.25454.24404.24404.15861,543
Dec 20, 20244.24974.26094.24804.25544.169735,985
Dec 19, 20244.27024.27024.25164.25164.166012,214
Dec 18, 20244.29004.29004.27544.28154.1953238,382
Dec 17, 20244.27124.28134.27124.28344.19729,443
Dec 16, 20244.28284.30144.27874.27874.192681,414
Dec 13, 20244.29334.29334.27954.27954.193312,820
Dec 12, 20244.30004.30334.29864.30304.216437,750
Dec 11, 20244.31624.31624.31284.31394.22706,006
Dec 10, 20244.30564.32374.30564.31774.230817,294
Dec 9, 20244.33164.33274.33164.32704.23997,620
Dec 6, 20244.32584.34154.32584.33644.249116,400
Dec 5, 20244.32334.32684.31964.32684.239768,916
Dec 4, 20244.30994.31534.30994.32194.234913,800
Dec 3, 20244.31794.32094.31594.31464.227727,522
Dec 2, 20244.31924.32514.30074.32514.238037,111
Nov 29, 20244.33064.33064.31294.31754.230645,270
Nov 28, 20244.30874.30874.30754.30754.220812,329
Nov 27, 20244.30294.30754.29764.30754.220852,513
Nov 26, 20244.28764.29474.28754.29474.208217,878
Nov 25, 20244.27834.28874.27624.28654.200262,673
Nov 22, 20244.25824.26834.25594.26544.1795268,281
Nov 21, 20244.26484.26824.26484.26474.178886,294
Nov 20, 20244.26454.26764.25854.26544.179567,015
Nov 19, 20244.27934.27934.26694.26694.1810330,896
Nov 18, 20244.24944.25084.24584.25404.16848,892
Nov 15, 20244.25284.25284.25284.25284.16726,688
Nov 14, 20244.26774.26774.26204.26604.180110,756
Nov 13, 20244.28584.28584.26584.26584.17994,408
Nov 12, 20244.27424.27424.26514.26824.182361,892
Nov 11, 20244.28204.28204.28204.28204.19581,104
Nov 8, 20244.28064.29114.27924.28514.198836,996
Nov 7, 20244.26004.26484.25974.27154.1855138,424
Nov 6, 20244.26244.26454.25094.25494.169245,523
Nov 5, 20244.28394.28424.27104.27104.185030,181
Nov 4, 20244.28594.29044.28154.28794.201630,010
Nov 1, 20244.28104.28104.28104.27374.187724,521
Oct 31, 20244.28914.28914.27974.28214.195919,108
Oct 30, 20244.29494.29704.28814.29604.209569,987
Oct 29, 20244.28344.28344.26924.27434.1882192,472
Oct 28, 20244.26464.28974.26464.28244.1962423,349
Oct 25, 20244.30204.30574.29734.30094.214386,530
Oct 24, 20244.29804.30004.29744.29744.210930,453
Oct 23, 20244.29484.29484.29484.29484.208314,813
Oct 22, 20244.29774.29774.29774.29774.21125,150
Oct 21, 20244.34144.34144.30694.30694.220213,573
Oct 18, 20244.31904.32774.31904.32704.239920,358
Oct 17, 20244.33754.33764.32654.32294.235910,975
Oct 16, 20244.33974.34174.33974.34454.257046,398
Oct 15, 20244.32524.33054.32504.33054.243372,924
Oct 14, 20244.31634.31734.30624.31114.224314,449
Oct 11, 20244.32764.32764.32764.32764.24056,466
Oct 10, 20244.32354.32574.31874.31874.231824,035
Oct 9, 20244.33464.33524.32424.32424.237116,123
Oct 8, 20244.31964.33644.31964.32714.2400127,110
Oct 7, 20244.33214.33864.33164.33394.2466321,628
Oct 4, 20244.37674.37774.35094.35094.263376,505
Oct 3, 20244.38874.40344.38204.38454.296231,837
Oct 2, 20244.40074.40074.38544.38764.299388,792
Oct 1, 20244.40374.42434.40234.40704.318314,648
Sep 30, 20244.40184.40184.39234.39484.306326,031
Sep 27, 20244.39824.40104.39724.39734.308894,232
Sep 26, 20244.39474.39884.38344.38994.301556,926
Sep 25, 20244.40454.40634.39324.39324.3048174,753
Sep 24, 20244.39544.40074.38744.40074.3121362,627
Sep 23, 20244.39894.39904.38974.39284.304410,165
Sep 20, 20244.43834.43834.39394.39394.305441,881
Sep 19, 20244.40944.41254.40224.40224.3136812,113
Sep 18, 20244.42004.42004.40814.41194.323133,017
Sep 17, 20244.43404.43404.42264.42264.333657,130
Sep 16, 20244.42404.42584.42004.42584.336767,304
Sep 13, 20244.41544.41754.41544.41754.328640,126
Sep 12, 2024 0.0876 Dividend
Sep 12, 20244.41234.41974.40594.40944.320630,765
Sep 11, 20244.51524.51534.49724.51054.3339127,515
Sep 10, 20244.49004.50174.48564.50034.324181,976
Sep 9, 20244.47654.48924.47604.48924.313481,390
Sep 6, 20244.48774.49674.48774.49674.320615,915
Sep 5, 20244.47034.47644.46614.47604.300722,934
Sep 4, 20244.45434.45644.45294.45644.2819172,263
Sep 3, 20244.44384.44684.44384.44684.272624,895
Sep 2, 20244.42054.43884.42054.42834.254921,170
Aug 30, 20244.44204.44204.43454.43804.264212,788
Aug 29, 20244.44914.44914.43404.44184.2678220,984
Aug 28, 20244.44704.45174.44354.44754.273356,516
Aug 27, 20244.44494.44494.43524.43944.2655174,653
Aug 26, 20244.45164.45434.44704.44604.27192,262
Aug 23, 20244.43314.44814.43314.44814.273911,765
Aug 22, 20244.44964.45224.43404.43404.2603235,568
Aug 21, 20244.44154.45124.44024.44954.275272,622
Aug 20, 20244.42544.44094.42484.44094.2670125,330
Aug 19, 20244.42974.42974.42554.42884.255435,305
Aug 16, 20244.41494.41494.41494.41494.24206,853
Aug 15, 20244.43414.43624.41004.41264.239848,558
Aug 14, 20244.43464.44014.42884.44014.266223,445
Aug 13, 20244.41344.42654.41344.42654.25318,904
Aug 12, 20244.41064.41284.41064.41284.240012,720
Aug 9, 20244.40454.40584.40454.40584.23334,119
Aug 8, 20244.41034.41034.39504.39454.22245,825
Aug 7, 20244.40054.40594.39984.40594.233423,843
Aug 6, 20244.42864.43594.42454.42454.251234,717
Aug 5, 20244.46064.47474.44284.44574.27164,906
Aug 2, 20244.43684.43994.42514.43994.266010,291
Aug 1, 20244.37274.38724.37124.38724.215413,390
Jul 31, 20244.35584.36004.35404.35904.188361,035
Jul 30, 20244.35234.35234.33354.34134.171324,840
Jul 29, 20244.34234.34274.33854.34104.171025,426
Jul 26, 20244.33174.33174.33174.33174.16214,974
Jul 25, 20244.32694.32694.32694.32694.15743,012
Jul 24, 20244.32754.32754.32754.32754.158010,700
Jul 23, 20244.32414.32414.32414.32414.15483,744
Jul 22, 20244.32824.32824.31714.31714.148011,010
Jul 19, 20244.32304.32304.32304.32304.15371,346
Jul 18, 20244.33574.33964.33474.33964.169615,677
Jul 17, 20244.33544.33774.33544.33764.1677168,389
Jul 16, 20244.33034.33294.32824.33294.163216,852
Jul 15, 20244.32244.32584.32244.32524.155831,881
Jul 12, 20244.32214.32814.32214.32814.158640,962
Jul 11, 20244.30124.33194.30124.33194.1622112,664
Jul 10, 20244.30034.30034.29994.29994.13154,903
Jul 9, 20244.29854.30104.29234.29234.1242249,549
Jul 8, 20244.29724.29944.29484.29944.1310255,951
Jul 5, 20244.28344.30404.28344.30404.135416,297
Jul 4, 20244.27914.27994.27714.27964.112033,352
Jul 3, 20244.26184.28324.26144.28324.115533,005
Jul 2, 20244.25964.26404.25964.26074.093824,663
Jul 1, 20244.26854.26914.25104.25104.084530,835
Jun 28, 20244.29294.29504.28724.28724.119399,243
Jun 27, 20244.28274.29524.28214.29524.127012,332
Jun 26, 20244.29954.29954.28404.28404.116223,358
Jun 25, 20244.30634.31234.29844.30144.132941,584
Jun 24, 20244.30144.30194.29854.29854.130214,720
Jun 21, 20244.28474.30824.28474.29694.1286525,830
Jun 20, 20244.30174.30304.29734.29734.129060,212
Jun 19, 20244.30824.30824.30364.30624.137633,323
Jun 18, 20244.29204.30284.29204.30284.134328,848
Jun 17, 20244.30224.30224.28904.28904.12106,789
Jun 14, 20244.29924.30774.29924.30774.13908,640
Jun 13, 20244.27954.29594.27954.29594.1277113,581
Jun 12, 20244.25854.29674.25854.29394.12578,449
Jun 11, 20244.24724.25304.24594.24854.0821102,078
Jun 10, 20244.24704.24704.24704.24404.0778-
Jun 7, 20244.28094.28304.25594.25594.0892183,345
Jun 6, 20244.28104.28544.28104.28544.117672,635
Jun 5, 20244.26694.29044.26694.29044.12241,116
Jun 4, 20244.25314.26934.25314.26934.102143,319
Jun 3, 20244.23214.25324.23214.25324.086622,617
May 31, 20244.21654.23134.21534.23134.06569,373
May 30, 20244.20794.22014.20744.22014.05483,704
May 29, 20244.21304.21324.20274.20274.03818,054
May 28, 20244.23904.23904.22904.22904.063427,216
May 27, 20244.23514.23514.23514.23594.0700-
May 24, 20244.23484.23494.23314.23394.068137,549
May 23, 20244.24404.24894.22714.22714.061619,030
May 22, 20244.23834.24564.23834.24384.077616,736
May 21, 20244.23634.24774.23524.24544.0791192,336
May 20, 20244.24214.24214.23604.23854.072528,280
May 17, 20244.25354.25354.24674.24674.08047,274
May 16, 20244.26294.26294.25534.25534.088613,952
May 15, 20244.23734.25594.23734.25594.089228,625
May 14, 20244.22404.23224.22404.22804.062459,885
May 13, 20244.22874.22964.22044.22404.058639,339
May 10, 20244.22234.23544.21994.22134.0560215,555
May 9, 20244.21854.22394.21854.22394.05853,283
May 8, 20244.22444.22444.22434.22434.05892,831
May 7, 20244.23614.23614.22594.23534.069415,862
May 6, 20244.21554.22544.21554.21434.049320,006

Related Tickers