Dark

CBU0
ISHRS $ TRSRY BOND 7-10YR ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

148.15USD+1.292%(+1.89)38,611

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	147.0000	148.7800	146.5800	148.1500	+1.292%	38,611	0.000%
2024-08-01	145.5600	146.5200	145.4600	146.2600	+0.855%	72,857	+1.292%
2024-07-31	144.5500	145.1000	144.4600	145.0200	+0.499%	33,388	+2.158%
2024-07-30	143.4500	144.4000	143.4500	144.3000	+0.042%	33,541	+2.668%
2024-07-29	144.1500	144.4200	144.0600	144.2400	+0.278%	26,116	+2.711%
2024-07-26	143.5300	143.9900	143.2800	143.8400	+0.118%	14,262	+2.996%
2024-07-25	143.3100	143.9500	143.1700	143.6700	+0.014%	29,765	+3.118%
2024-07-24	143.6200	143.6800	143.2600	143.6500	+0.084%	20,213	+3.133%
2024-07-23	143.2300	143.5300	143.2300	143.5300	+0.258%	39,149	+3.219%
2024-07-22	143.6600	143.6600	143.1600	143.1600	-0.174%	18,941	+3.486%
2024-07-19	143.8500	143.9100	143.2200	143.4100	-0.534%	7,763	+3.305%
2024-07-18	144.1300	144.1800	143.8100	144.1800	+0.062%	30,017	+2.754%
2024-07-17	143.8200	144.0900	143.7300	144.0900	+0.174%	34,795	+2.818%
2024-07-16	143.5800	144.0000	143.5000	143.8400	+0.202%	47,053	+2.996%
2024-07-15	143.5800	143.6200	143.1900	143.5500	+0.730%	19,092	+3.204%
2024-07-10	142.7300	142.8200	142.4100	142.5100	+0.204%	60,932	+3.958%
2024-07-09	142.5000	142.5900	142.1500	142.2200	-0.231%	18,961	+4.170%
2024-07-08	142.3600	142.6700	142.2400	142.5500	-0.084%	38,401	+3.928%
2024-07-05	141.8600	142.6700	141.7300	142.6700	+0.741%	22,682	+3.841%
2024-07-04	142.3700	142.3700	141.5800	141.6200	-0.134%	18,347	+4.611%
2024-07-03	140.8700	142.0000	140.8500	141.8100	+0.674%	71,127	+4.471%
2024-07-02	140.9700	141.0600	140.5200	140.8600	+0.342%	20,419	+5.175%
2024-07-01	141.4100	141.4100	140.3100	140.3800	-1.141%	34,908	+5.535%
2024-06-28	142.1900	142.5700	141.7400	142.0000	-0.162%	53,447	+4.331%
2024-06-27	141.7800	142.3400	141.6300	142.2300	+0.183%	18,189	+4.162%
2024-06-26	142.4200	142.4800	141.8800	141.9700	-0.379%	156,840	+4.353%
2024-06-25	142.5000	142.9300	142.4800	142.5100	+0.098%	23,803	+3.958%
2024-06-24	142.2700	142.6300	142.2500	142.3700	-0.021%	29,209	+4.060%
2024-06-21	142.7200	142.8700	142.2600	142.4000	-0.007%	19,823	+4.038%
2024-06-20	142.6900	142.6900	142.1100	142.4100	-0.196%	15,858	+4.031%
2024-06-19	143.0600	143.0600	142.5800	142.6900	+0.014%	8,798	+3.826%
2024-06-18	142.0000	142.6700	141.9500	142.6700	+0.401%	33,008	+3.841%
2024-06-17	142.5400	142.6800	141.9600	142.1000	-0.434%	41,790	+4.258%
2024-06-14	142.5700	143.0400	142.4600	142.7200	+0.239%	23,658	+3.805%
2024-06-13	141.6600	142.4400	141.6600	142.3800	+0.063%	33,717	+4.053%
2024-06-12	140.7900	142.6600	140.7100	142.2900	+1.440%	30,347	+4.118%
2024-06-11	140.3700	140.5200	140.2300	140.2700	+0.093%	34,841	+5.618%
2024-06-10	140.1700	140.2000	140.0100	140.1400	-0.348%	19,771	+5.716%
2024-06-07	141.7300	142.1300	140.4000	140.6300	-0.825%	172,532	+5.347%
2024-06-06	141.8200	141.9000	141.5600	141.8000	+0.007%	37,576	+4.478%
2024-06-05	141.2500	141.8200	141.0900	141.7900	+0.382%	70,391	+4.486%
2024-06-04	140.5800	141.3700	140.5800	141.2500	+0.462%	46,591	+4.885%
2024-06-03	139.8800	140.6000	139.6000	140.6000	+0.760%	22,559	+5.370%
2024-05-31	139.1000	139.7100	138.8700	139.5400	+0.302%	25,913	+6.170%
2024-05-30	138.3900	139.1200	138.3900	139.1200	+0.520%	32,249	+6.491%
2024-05-29	139.0500	139.0500	138.3600	138.4000	-0.739%	78,554	+7.045%
2024-05-28	139.8900	140.0200	139.4300	139.4300	-0.222%	84,929	+6.254%
2024-05-24	139.7300	139.8000	139.3700	139.7400	+0.043%	10,673	+6.018%
2024-05-23	140.2800	140.3500	139.4500	139.6800	-0.328%	23,186	+6.064%
2024-05-22	139.9800	140.2400	139.8300	140.1400	-0.114%	18,355	+5.716%
2024-05-21	140.1600	140.4100	140.0000	140.3000	+0.264%	20,608	+5.595%
2024-05-20	140.4800	140.4800	139.8900	139.9300	-0.299%	29,520	+5.874%
2024-05-17	140.7100	140.7800	140.3300	140.3500	-0.291%	271,375	+5.558%
2024-05-16	140.9200	141.3500	140.6900	140.7600	+0.057%	41,151	+5.250%
2024-05-15	140.0300	140.8800	140.0000	140.6800	+0.759%	167,877	+5.310%
2024-05-14	139.4700	139.8000	139.0000	139.6200	+0.201%	62,515	+6.109%
2024-05-13	139.3300	139.6900	139.3000	139.3400	+0.065%	26,253	+6.323%
2024-05-10	139.6300	139.8400	139.1900	139.2500	-0.108%	49,626	+6.391%
2024-05-09	139.1200	139.4600	139.0400	139.4000	-0.007%	43,962	+6.277%
2024-05-08	139.3800	139.6500	139.2500	139.4100	-0.379%	73,368	+6.269%
2024-05-07	139.5200	140.0000	139.3700	139.9400	+1.391%	69,157	+5.867%
2024-05-02	138.0900	138.1500	137.7200	138.0200	+0.356%	71,856	+7.340%
2024-05-01	137.0100	137.7000	137.0100	137.5300	+0.051%	8,047	+7.722%
2024-04-30	137.7600	137.7900	137.2800	137.4600	-0.203%	29,935	+7.777%
2024-04-29	137.6100	137.8400	137.5000	137.7400	+0.364%	20,927	+7.558%
2024-04-26	137.0900	137.4700	137.0300	137.2400	+0.234%	60,737	+7.950%
2024-04-25	137.4100	137.6100	136.5600	136.9200	-0.349%	45,015	+8.202%
2024-04-24	137.5700	137.7200	137.2500	137.4000	-0.420%	12,855	+7.824%
2024-04-23	137.6300	138.1200	137.3700	137.9800	+0.232%	29,367	+7.371%
2024-04-22	137.3800	137.7300	137.2400	137.6600	-0.036%	139,508	+7.620%
2024-04-19	138.0400	138.0800	137.5700	137.7100	+0.153%	60,888	+7.581%
2024-04-18	138.1700	138.2100	137.5200	137.5000	-0.029%	126,235	+7.745%
2024-04-17	137.2700	137.6500	137.1500	137.5400	+0.204%	106,112	+7.714%
2024-04-16	137.4300	137.8900	136.9000	137.2600	-0.196%	83,323	+7.934%
2024-04-15	138.2100	138.3200	137.1000	137.5300	-0.772%	247,360	+7.722%
2024-04-12	138.1100	138.9000	138.1100	138.6000	+0.581%	153,496	+6.890%
2024-04-11	138.2300	138.5000	137.7300	137.8000	-0.534%	51,362	+7.511%
2024-04-10	140.0700	140.2300	138.2900	138.5400	-1.050%	95,413	+6.937%
2024-04-09	139.6200	140.0400	139.5500	140.0100	+0.459%	12,179	+5.814%
2024-04-08	139.4200	139.5800	139.0700	139.3700	-0.443%	82,484	+6.300%
2024-04-05	140.5700	140.5700	139.7100	139.9900	-0.171%	18,224	+5.829%
2024-04-04	140.1000	140.5700	139.9000	140.2300	+0.308%	36,018	+5.648%
2024-04-03	139.7500	140.0200	139.3100	139.8000	-0.064%	33,498	+5.973%
2024-04-02	141.1700	141.1700	138.9100	139.8900	-1.229%	92,019	+5.905%
2024-03-28	141.6000	142.0000	141.3000	141.6300	+0.028%	93,999	+4.604%
2024-03-27	141.5000	141.6900	141.1400	141.5900	+0.418%	31,456	+4.633%
2024-03-26	141.0500	141.2600	140.8000	141.0000	-0.007%	103,783	+5.071%
2024-03-25	141.4700	141.4700	140.9700	141.0100	-0.276%	46,846	+5.063%
2024-03-22	141.0000	141.4300	141.0000	141.4000	+0.462%	180,225	+4.774%
2024-03-21	140.8900	141.3500	140.5800	140.7500	+0.142%	47,679	+5.258%
2024-03-20	140.5700	140.6200	140.4000	140.5500	+0.250%	51,706	+5.407%
2024-03-19	140.0700	140.3200	139.9700	140.2000	+0.257%	61,579	+5.670%
2024-03-18	140.3500	140.3500	139.8400	139.8400	-0.321%	32,022	+5.943%
2024-03-15	140.4700	140.6000	140.1000	140.2900	-0.157%	51,558	+5.603%
2024-03-14	141.2600	141.4800	140.3300	140.5100	-0.658%	28,332	+5.437%
2024-03-13	141.9000	141.9500	141.3500	141.4400	-0.169%	204,479	+4.744%
2024-03-12	142.3500	142.4500	141.6800	141.6800	-0.527%	23,586	+4.567%
2024-03-11	142.8000	142.8000	142.2600	142.4300	-0.035%	26,219	+4.016%
2024-03-08	142.4100	142.8600	142.0000	142.4800	+0.197%	38,559	+3.980%
2024-03-07	142.2200	142.7300	142.0000	142.2000	+0.120%	21,368	+4.184%
2024-03-06	141.7100	142.1700	141.4600	142.0300	+0.290%	22,488	+4.309%
2024-03-05	141.0900	142.0300	141.0900	141.6200	+0.561%	33,562	+4.611%
2024-03-04	141.0300	141.2300	140.6900	140.8300	-0.099%	52,847	+5.198%
2024-03-01	140.4000	141.1700	140.0700	140.9700	+0.163%	22,829	+5.093%
2024-02-29	140.1700	140.7700	139.8300	140.7400	+0.543%	33,528	+5.265%
2024-02-28	139.9700	140.2300	139.8600	139.9800	-0.007%	14,735	+5.837%
2024-02-27	140.0800	140.3100	139.9300	139.9900	-0.007%	26,942	+5.829%
2024-02-26	140.5200	140.6500	140.0000	140.0000	-0.214%	16,048	+5.821%
2024-02-23	139.5300	140.3000	139.3500	140.3000	+0.465%	146,698	+5.595%
2024-02-22	139.8200	139.8700	139.5000	139.6500	-0.229%	118,207	+6.087%
2024-02-21	140.1500	140.2900	139.9300	139.9700	-0.214%	37,175	+5.844%
2024-02-20	139.8200	140.3900	139.8200	140.2700	+0.437%	49,268	+5.618%
2024-02-19	139.7200	139.8300	139.6000	139.6600	-0.072%	7,803	+6.079%
2024-02-16	140.2000	140.2600	139.5200	139.7600	-0.442%	34,788	+6.003%
2024-02-15	140.5600	140.9600	140.3200	140.3800	+0.250%	29,054	+5.535%
2024-02-14	139.9500	140.0400	139.5500	140.0300	+0.079%	65,380	+5.799%
2024-02-13	140.9400	141.3300	139.5700	139.9200	-0.731%	40,099	+5.882%
2024-02-12	141.3200	141.3300	140.8900	140.9500	-0.035%	15,384	+5.108%
2024-02-09	141.1700	141.3000	140.8700	141.0000	-0.142%	15,666	+5.071%
2024-02-08	141.7700	141.8100	141.2000	141.2000	-0.486%	25,381	+4.922%
2024-02-07	141.9900	142.2000	141.6300	141.8900	+0.099%	65,114	+4.412%
2024-02-06	141.5800	141.8400	141.2500	141.7500	+0.340%	66,196	+4.515%
2024-02-05	142.0300	142.2300	141.0700	141.2700	-0.780%	85,209	+4.870%
2024-02-02	144.0200	144.2300	142.3800	142.3800	-1.569%	16,576	+4.053%
2024-02-01	143.5800	144.9000	143.4800	144.6500	+0.875%	27,139	+2.420%
2024-01-31	142.7300	143.5600	142.6000	143.3950	+0.926%	32,366	+3.316%
2024-01-30	142.3900	142.4900	141.8500	142.0800	+0.194%	55,683	+4.272%
2024-01-29	141.7500	141.9200	141.5700	141.8050	+0.230%	18,532	+4.474%
2024-01-26	141.7000	141.8600	141.2100	141.4800	0.000%	10,704	+4.714%
2024-01-25	141.1700	141.5600	141.0900	141.4800	+0.099%	98,509	+4.714%
2024-01-24	141.5700	141.9500	141.2600	141.3400	+0.035%	31,242	+4.818%
2024-01-23	141.5600	141.5900	141.2000	141.2900	-0.335%	11,485	+4.855%
2024-01-22	141.5000	141.9800	141.4000	141.7650	+0.500%	27,931	+4.504%
2024-01-19	141.2900	141.4300	140.7000	141.0600	-0.283%	61,806	+5.026%
2024-01-18	141.9300	141.9900	141.4000	141.4600	-0.148%	19,904	+4.729%
2024-01-17	142.0000	142.2100	141.3600	141.6700	-0.506%	21,450	+4.574%
2024-01-16	142.7000	142.8400	142.1200	142.3900	-0.406%	35,893	+4.045%
2024-01-15	143.0300	143.0300	142.7500	142.9700	-0.230%	9,500	+3.623%
2024-01-12	142.7200	143.5000	142.5700	143.3000	+0.844%	15,218	+3.385%
2024-01-11	142.5600	142.7800	141.8700	142.1000	-0.151%	21,789	+4.258%
2024-01-10	142.5200	142.6800	142.3200	142.3150	+0.053%	15,193	+4.100%
2024-01-09	142.1700	142.4200	141.9400	142.2400	-0.336%	17,541	+4.155%
2024-01-08	141.9100	142.7700	141.7800	142.7200	+0.056%	35,729	+3.805%
2024-01-05	142.2800	142.8200	141.5300	142.6400	+0.056%	29,401	+3.863%
2024-01-04	143.1100	143.3000	142.3100	142.5600	-0.133%	21,076	+3.921%
2024-01-03	143.0800	143.2200	142.2700	142.7500	-0.175%	23,211	+3.783%
2024-01-02	143.5700	143.5700	142.5600	143.0000	-0.335%	110,591	+3.601%
2023-12-29	144.0000	144.0000	143.3700	143.4800	-0.423%	13,328	+3.255%
2023-12-28	144.0500	144.3000	143.9900	144.0900	+0.063%	22,486	+2.818%
2023-12-27	143.5600	144.0000	143.3400	144.0000	+0.251%	113,294	+2.882%
2023-12-22	143.4300	143.6500	143.2700	143.6400	+0.091%	49,148	+3.140%
2023-12-21	143.4100	143.9500	143.2600	143.5100	+0.420%	83,886	+3.233%
2023-12-20	143.0500	143.3800	142.8500	142.9100	0.000%	58,985	+3.667%
2023-12-19	142.8000	143.1200	142.7400	142.9100	+0.316%	36,576	+3.667%
2023-12-18	142.9600	143.1200	142.3400	142.4600	-0.329%	23,911	+3.994%
2023-12-15	142.7900	143.1200	142.4800	142.9300	-0.133%	136,314	+3.652%
2023-12-14	141.1200	144.0000	141.1200	143.1200	+2.039%	41,848	+3.515%
2023-12-13	139.7900	140.3000	139.7900	140.2600	+0.523%	89,831	+5.625%
2023-12-12	140.0800	140.0800	139.2500	139.5300	+0.360%	32,116	+6.178%
2023-12-11	139.2200	139.2600	138.9300	139.0300	-0.122%	62,877	+6.560%
2023-12-08	140.1300	140.2600	139.2000	139.2000	-0.904%	50,052	+6.430%
2023-12-07	140.1000	140.5500	139.9400	140.4700	+0.057%	76,743	+5.467%
2023-12-06	139.9100	140.5900	139.6500	140.3900	+0.415%	27,353	+5.527%
2023-12-05	139.3600	140.0100	138.5000	139.8100	+0.771%	73,455	+5.965%
2023-12-04	139.3100	139.3400	138.7400	138.7400	-0.237%	34,077	+6.782%
2023-12-01	138.2500	139.1000	138.1600	139.0700	+0.542%	49,536	+6.529%
2023-11-30	138.9800	139.0300	138.1100	138.3200	-0.310%	77,487	+7.107%
2023-11-29	139.0000	139.1300	138.4400	138.7500	+0.514%	102,832	+6.775%
2023-11-28	137.5500	138.0400	137.2100	138.0400	+0.789%	84,609	+7.324%
2023-11-27	137.2400	137.2400	136.4200	136.9600	+0.330%	22,586	+8.170%
2023-11-24	136.6100	136.7700	136.4800	136.5100	-0.205%	56,156	+8.527%
2023-11-23	137.3500	137.3500	136.7500	136.7900	-0.168%	22,954	+8.305%
2023-11-22	137.3600	137.7600	136.9200	137.0200	-0.229%	29,932	+8.123%
2023-11-21	137.4500	137.4600	137.0000	137.3350	+0.501%	23,458	+7.875%
2023-11-20	136.6600	136.8700	136.4400	136.6500	-0.066%	14,002	+8.416%
2023-11-17	136.9300	137.4400	136.6500	136.7400	+0.044%	29,152	+8.344%
2023-11-16	136.4000	137.0600	136.2200	136.6800	+0.663%	24,747	+8.392%
2023-11-15	135.0100	136.9900	135.0100	135.7800	-0.673%	23,881	+9.110%
2023-11-14	134.9000	136.9300	134.8700	136.7000	+1.477%	41,681	+8.376%
2023-11-13	134.8600	134.8900	134.2000	134.7100	-0.315%	21,511	+9.977%
2023-11-10	135.1700	135.4500	134.7100	135.1350	-0.328%	41,526	+9.631%
2023-11-09	136.2700	136.2700	135.5800	135.5800	-0.331%	26,383	+9.271%
2023-11-08	135.2800	136.0700	135.2800	136.0300	+0.428%	78,397	+8.910%
2023-11-07	134.9500	135.5100	134.8100	135.4500	+0.415%	34,824	+9.376%
2023-11-06	135.4600	135.5700	134.8200	134.8900	-0.732%	16,268	+9.830%
2023-11-03	134.5700	136.3200	134.5500	135.8850	+1.022%	44,663	+9.026%
2023-11-02	133.9000	135.0100	133.8000	134.5100	+1.014%	59,728	+10.141%
2023-11-01	132.2200	133.4100	132.1400	133.1600	+0.475%	170,665	+11.257%
2023-10-31	132.8700	133.1600	132.4800	132.5300	+0.189%	35,056	+11.786%
2023-10-30	132.8400	132.8800	132.1000	132.2800	-0.200%	206,451	+11.997%
2023-10-27	132.1400	132.7800	132.1400	132.5450	+0.322%	80,114	+11.773%
2023-10-26	131.4300	132.1800	131.3100	132.1200	+0.148%	42,408	+12.133%
2023-10-25	132.7200	132.7200	131.9300	131.9250	-0.359%	22,344	+12.299%
2023-10-24	133.0500	133.0900	132.2700	132.4000	-0.030%	23,194	+11.896%
2023-10-23	131.4700	132.4700	131.0000	132.4400	+0.311%	56,188	+11.862%
2023-10-20	131.7400	132.2100	131.2600	132.0300	+0.350%	74,931	+12.209%
2023-10-19	131.4200	131.7700	131.1600	131.5700	-0.182%	131,854	+12.602%
2023-10-18	132.4300	132.7100	131.7300	131.8100	-0.745%	61,838	+12.397%
2023-10-17	133.4800	133.4800	132.4100	132.8000	-0.807%	20,154	+11.559%
2023-10-16	134.6600	134.6600	133.6600	133.8800	-0.007%	45,105	+10.659%
2023-10-13	134.2600	134.8600	133.8900	133.8900	-0.224%	127,040	+10.651%
2023-10-12	135.4100	135.4100	134.1900	134.1900	-0.615%	42,128	+10.403%
2023-10-11	134.4000	135.3600	134.4000	135.0200	+0.454%	18,887	+9.724%
2023-10-10	136.6900	136.6900	133.7000	134.4100	+0.239%	64,145	+10.222%
2023-10-09	133.6000	134.1300	133.3300	134.0900	+0.714%	19,542	+10.485%
2023-10-06	133.5000	133.5000	132.2900	133.1400	-0.314%	66,313	+11.274%
2023-10-05	133.3100	133.7400	133.1600	133.5600	+0.255%	81,144	+10.924%
2023-10-04	131.9200	133.2800	131.9000	133.2200	+0.324%	128,632	+11.207%
2023-10-03	133.6900	133.7800	132.7900	132.7900	-0.803%	114,579	+11.567%
2023-10-02	134.4500	134.5500	133.7600	133.8650	-0.833%	71,539	+10.671%
2023-09-29	134.9500	135.3900	134.8600	134.9900	+0.604%	28,523	+9.749%
2023-09-28	134.4100	134.4300	133.6400	134.1800	-0.489%	38,372	+10.411%
2023-09-27	135.2800	135.5600	134.8400	134.8400	-0.229%	20,386	+9.871%
2023-09-26	134.9500	135.5600	134.8200	135.1500	-0.081%	28,382	+9.619%
2023-09-25	135.6900	135.6900	135.1000	135.2600	-0.581%	9,634	+9.530%
2023-09-22	135.5500	136.1000	135.3900	136.0500	+0.421%	77,241	+8.894%
2023-09-21	136.0800	136.6700	135.4400	135.4800	-1.160%	50,589	+9.352%
2023-09-20	136.7000	137.1300	136.7000	137.0700	+0.190%	39,775	+8.083%
2023-09-19	137.0900	137.2000	136.6900	136.8100	-0.069%	138,414	+8.289%
2023-09-18	136.9100	136.9900	136.7000	136.9050	-0.106%	10,375	+8.214%
2023-09-15	137.3500	137.4300	136.8800	137.0500	-0.392%	15,501	+8.099%
2023-09-14	137.8400	138.0700	137.4300	137.5900	+0.113%	38,131	+7.675%
2023-09-13	137.2300	137.5900	136.8800	137.4350	+0.047%	10,621	+7.796%
2023-09-12	137.3200	137.5700	137.2500	137.3700	+0.058%	23,071	+7.847%
2023-09-11	137.3100	137.4600	137.1700	137.2900	-0.388%	6,994	+7.910%
2023-09-08	137.9200	138.1000	137.5600	137.8250	+0.382%	11,003	+7.491%
2023-09-07	137.3100	137.5200	137.0900	137.3000	+0.219%	15,704	+7.902%
2023-09-06	137.5500	137.7700	137.0000	137.0000	-0.396%	113,793	+8.139%
2023-09-05	137.9500	138.0100	137.5600	137.5450	-0.351%	22,534	+7.710%
2023-09-04	138.2200	138.2200	138.0000	138.0300	-0.181%	60,742	+7.332%
2023-09-01	138.9700	139.5900	138.2800	138.2800	-0.618%	31,799	+7.138%
2023-08-31	139.0000	139.3500	138.9400	139.1400	+0.065%	45,558	+6.475%
2023-08-30	138.7600	139.1700	138.4300	139.0500	+0.303%	44,298	+6.544%
2023-08-29	138.1400	138.6300	137.5100	138.6300	+0.903%	63,149	+6.867%
2023-08-25	137.4800	137.8400	137.0000	137.3900	-0.182%	29,988	+7.832%
2023-08-23	136.8100	137.7900	136.8100	137.6400	+0.798%	52,948	+7.636%
2023-08-22	136.5400	136.8500	136.2800	136.5500	+0.117%	26,836	+8.495%
2023-08-21	137.0100	137.1600	136.3800	136.3900	-0.872%	34,771	+8.622%
2023-08-18	137.6700	137.7400	137.1400	137.5900	+0.519%	23,224	+7.675%
2023-08-17	136.9000	137.1700	136.7200	136.8800	-0.804%	101,162	+8.233%
2023-08-15	137.7800	138.2100	137.2900	137.9900	-0.080%	33,178	+7.363%
2023-08-14	138.0600	138.4100	137.5700	138.1000	-0.181%	45,639	+7.277%
2023-08-11	139.0300	139.0400	138.2200	138.3500	-0.966%	269,843	+7.083%
2023-08-10	139.8900	140.1500	139.5900	139.7000	-0.164%	20,327	+6.049%
2023-08-09	139.7900	140.0300	139.6100	139.9300	+0.568%	212,005	+5.874%
2023-08-07	139.1700	139.3700	138.7600	139.1400	+0.108%	26,896	+6.475%
2023-08-04	137.9700	139.0700	137.7400	138.9900	+0.652%	110,147	+6.590%
2023-08-03	138.3800	138.5500	137.2700	138.0900	-0.328%	43,677	+7.285%
2023-08-02	139.5900	139.5900	138.4600	138.5450	-0.471%	65,220	+6.933%
2023-08-01	140.1800	140.1800	139.0900	139.2000	-0.610%	65,108	+6.430%
2023-07-28	140.0300	140.1400	139.3800	140.0550	-0.025%	33,471	+5.780%
2023-07-27	140.8500	141.2000	139.9700	140.0900	-0.462%	33,143	+5.753%
2023-07-26	140.6500	140.9000	140.5400	140.7400	+0.178%	84,994	+5.265%
2023-07-25	140.7500	140.8000	140.2500	140.4900	-0.503%	6,420	+5.452%
2023-07-24	141.1100	141.5900	141.0100	141.2000	-0.092%	29,049	+4.922%
2023-07-21	140.9100	141.4200	140.9100	141.3300	+0.213%	54,243	+4.826%
2023-07-20	141.9100	142.0200	140.8800	141.0300	-0.480%	170,983	+5.049%
2023-07-19	142.2400	142.3600	141.7100	141.7100	-0.176%	48,942	+4.544%
2023-07-18	141.9100	142.2000	141.8000	141.9600	+0.471%	31,894	+4.360%
2023-07-17	141.0000	141.8800	141.0000	141.2950	-0.212%	39,896	+4.852%
2023-07-14	141.5900	141.9200	141.4900	141.5950	+0.004%	118,755	+4.629%
2023-07-13	141.2700	141.6200	141.1400	141.5900	+0.583%	53,649	+4.633%
2023-07-12	139.8200	140.8200	139.7100	140.7700	+1.052%	90,286	+5.243%
2023-07-11	139.5400	139.7000	139.2400	139.3050	+0.147%	29,293	+6.349%
2023-07-10	138.4300	139.1000	138.2800	139.1000	+0.259%	200,160	+6.506%
2023-07-07	138.7800	139.0300	138.1100	138.7400	+0.369%	31,931	+6.782%
2023-07-06	139.4700	139.4700	138.0700	138.2300	-1.307%	21,340	+7.176%
2023-07-05	140.4600	140.8200	140.0100	140.0600	-0.370%	111,437	+5.776%
2023-07-04	140.4800	140.6800	140.3100	140.5800	-0.028%	7,021	+5.385%
2023-07-03	140.7300	141.2700	139.7900	140.6200	-0.277%	18,469	+5.355%
2023-06-30	140.4200	141.0100	140.1700	141.0100	+0.170%	18,464	+5.063%
2023-06-29	141.6600	141.8000	140.5000	140.7700	-0.754%	54,735	+5.243%
2023-06-28	141.6500	141.9600	141.6000	141.8400	+0.233%	17,879	+4.449%
2023-06-27	141.9000	142.2300	141.4300	141.5100	-0.464%	32,137	+4.692%
2023-06-26	142.2600	142.3800	141.8500	142.1700	+0.321%	14,655	+4.206%
2023-06-23	141.2100	142.2600	141.2100	141.7150	+0.329%	6,096	+4.541%
2023-06-22	141.8600	141.9500	141.2500	141.2500	-0.057%	90,277	+4.885%
2023-06-21	141.5800	141.8900	141.2800	141.3300	-0.444%	22,042	+4.826%
2023-06-20	141.1800	142.1700	141.1800	141.9600	+0.756%	11,091	+4.360%
2023-06-19	141.6300	141.6600	140.8300	140.8950	-0.403%	4,802	+5.149%
2023-06-16	141.5700	141.9300	141.1200	141.4650	-0.173%	13,446	+4.726%
2023-06-15	140.7600	142.1000	140.7100	141.7100	+0.297%	43,545	+4.544%
2023-06-14	140.9400	141.3600	140.7000	141.2900	+0.092%	30,169	+4.855%
2023-06-13	141.8300	142.3300	141.1700	141.1600	-0.152%	13,550	+4.952%
2023-06-12	141.4600	141.9300	141.2000	141.3750	-0.145%	8,169	+4.792%
2023-06-09	141.7400	141.7400	141.3300	141.5800	-0.127%	15,437	+4.640%
2023-06-08	140.5400	141.7600	140.5400	141.7600	+0.347%	23,573	+4.508%
2023-06-07	142.3700	142.7200	141.2700	141.2700	-0.507%	27,311	+4.870%
2023-06-06	141.9800	142.5500	141.7200	141.9900	-0.060%	147,877	+4.338%
2023-06-05	141.8900	142.3200	141.3600	142.0750	-0.158%	15,845	+4.276%
2023-06-02	143.3000	143.3000	142.2700	142.3000	-0.635%	30,212	+4.111%
2023-06-01	142.4400	143.4000	142.3100	143.2100	+0.414%	56,849	+3.449%
2023-05-31	142.7300	142.7300	142.2800	142.6200	+0.373%	53,348	+3.877%
2023-05-30	141.2100	142.5400	141.2100	142.0900	+1.114%	147,182	+4.265%
2023-05-26	141.0800	141.3400	140.4600	140.5250	-0.541%	86,209	+5.426%
2023-05-25	141.8300	141.8300	141.1200	141.2900	-0.563%	64,070	+4.855%
2023-05-24	142.3500	142.5800	141.8600	142.0900	+0.190%	62,622	+4.265%
2023-05-23	141.9900	142.0200	141.5900	141.8200	-0.127%	39,391	+4.463%
2023-05-22	142.6600	142.8100	141.9600	142.0000	-0.504%	25,490	+4.331%
2023-05-19	143.0700	143.1400	141.9400	142.7200	-0.143%	59,928	+3.805%
2023-05-18	143.5900	143.6100	142.7900	142.9250	-0.546%	7,832	+3.656%
2023-05-17	144.1100	144.2200	143.7100	143.7100	-0.076%	97,148	+3.090%
2023-05-16	144.9700	145.0100	143.7800	143.8200	-0.457%	22,052	+3.011%
2023-05-15	145.0100	145.0100	144.4300	144.4800	-0.551%	11,221	+2.540%
2023-05-12	145.6500	145.7100	145.0900	145.2800	-0.295%	25,269	+1.975%
2023-05-11	145.4100	146.2900	145.2600	145.7100	+0.528%	19,282	+1.675%
2023-05-10	144.1800	145.1000	144.1400	144.9450	+0.496%	30,361	+2.211%
2023-05-09	144.5300	144.6700	144.2300	144.2300	-0.462%	62,693	+2.718%
2023-05-05	145.8200	145.8700	144.9000	144.9000	-1.119%	6,326	+2.243%
2023-05-04	145.9100	146.5400	145.5000	146.5400	+0.577%	22,944	+1.099%
2023-05-03	145.2200	145.6500	145.1700	145.7000	+0.580%	26,546	+1.682%
2023-05-02	143.6300	145.0000	143.5800	144.8600	+0.107%	29,763	+2.271%
2023-04-28	143.7300	144.8000	143.7300	144.7050	+0.462%	6,095	+2.381%
2023-04-27	144.6400	144.7100	143.8600	144.0400	-0.614%	13,949	+2.853%
2023-04-26	145.1100	145.3600	144.8300	144.9300	+0.014%	7,228	+2.222%
2023-04-25	144.2800	145.1300	144.2800	144.9100	+0.733%	9,942	+2.236%
2023-04-24	143.4500	143.9200	143.4500	143.8550	+0.450%	34,038	+2.986%
2023-04-21	143.6600	143.9200	143.1500	143.2100	-0.230%	13,252	+3.449%
2023-04-20	143.2000	143.6800	143.1700	143.5400	+0.801%	18,873	+3.212%
2023-04-19	142.6600	142.7500	142.4000	142.4000	-0.534%	36,283	+4.038%
2023-04-18	142.8000	143.3100	142.7300	143.1650	+0.164%	73,822	+3.482%
2023-04-17	143.6400	143.7300	142.7900	142.9300	-0.369%	15,435	+3.652%
2023-04-14	144.5400	144.6300	143.4600	143.4600	-0.884%	40,188	+3.269%
2023-04-13	144.9600	145.4000	144.5400	144.7400	-0.007%	14,702	+2.356%
2023-04-12	144.5500	145.3500	144.2400	144.7500	+0.298%	18,973	+2.349%
2023-04-11	144.5900	145.0200	144.3200	144.3200	-1.272%	13,101	+2.654%
2023-04-06	146.0300	146.2900	145.9600	146.1800	-0.041%	20,343	+1.348%
2023-04-05	145.1000	146.8000	145.0400	146.2400	+0.758%	43,900	+1.306%
2023-04-04	144.2700	145.1500	143.7600	145.1400	+0.426%	12,945	+2.074%
2023-04-03	143.2200	144.5800	143.0100	144.5250	+0.883%	10,509	+2.508%
2023-03-31	142.7900	143.3200	142.5700	143.2600	+0.428%	30,933	+3.413%
2023-03-30	142.9900	143.0700	142.5200	142.6500	-0.130%	72,286	+3.856%
2023-03-29	142.7300	143.1100	142.2600	142.8350	-0.052%	36,434	+3.721%
2023-03-28	143.0000	143.1100	142.6200	142.9100	-0.418%	25,769	+3.667%
2023-03-27	144.5100	144.5600	143.2100	143.5100	-0.949%	10,279	+3.233%
2023-03-24	145.0000	146.0600	144.7700	144.8850	+0.475%	50,005	+2.254%
2023-03-23	143.3300	144.2000	143.1600	144.2000	+1.328%	29,716	+2.739%
2023-03-22	142.1700	142.3500	141.6000	142.3100	-0.245%	24,093	+4.104%
2023-03-21	142.9200	143.3700	142.0000	142.6600	-0.786%	72,125	+3.848%
2023-03-20	145.2300	145.5000	143.4400	143.7900	-0.049%	12,749	+3.032%
2023-03-17	142.6000	144.3400	142.3700	143.8600	+0.714%	14,818	+2.982%
2023-03-16	143.2300	144.6000	142.7000	142.8400	-1.080%	12,518	+3.717%
2023-03-15	140.9200	144.4400	140.9200	144.4000	+2.111%	21,989	+2.597%
2023-03-14	143.3200	143.3300	141.1800	141.4150	-1.240%	41,063	+4.763%
2023-03-13	140.9900	143.9600	140.9900	143.1900	+1.965%	10,808	+3.464%
2023-03-10	139.6400	141.0400	139.1100	140.4300	+1.801%	65,851	+5.497%
2023-03-09	137.8600	138.2000	137.5300	137.9450	-0.119%	120,059	+7.398%
2023-03-08	137.6600	138.5400	137.5900	138.1100	+0.138%	212,463	+7.270%
2023-03-07	138.1800	138.3800	137.5400	137.9200	-0.029%	16,399	+7.417%
2023-03-06	138.2300	138.6100	137.9200	137.9600	+0.276%	15,649	+7.386%
2023-03-03	137.2300	137.8400	137.2300	137.5800	+0.633%	25,451	+7.683%
2023-03-02	137.1000	137.4300	136.6900	136.7150	-0.632%	15,586	+8.364%
2023-03-01	137.9900	138.4600	137.5000	137.5850	-0.517%	35,090	+7.679%
2023-02-28	139.0000	139.0000	137.8300	138.3000	+0.087%	105,193	+7.122%
2023-02-27	138.1300	138.4800	137.7600	138.1800	+0.174%	4,395	+7.215%
2023-02-24	138.5800	138.7900	137.7600	137.9400	-0.534%	34,188	+7.402%
2023-02-23	138.2300	138.6900	137.9300	138.6800	+0.123%	23,364	+6.829%
2023-02-22	138.0500	138.6500	138.0000	138.5100	+0.079%	80,057	+6.960%
2023-02-21	139.0800	139.2800	138.2100	138.4000	-0.618%	24,763	+7.045%
2023-02-20	139.2500	139.4000	139.1700	139.2600	+0.086%	5,312	+6.384%
2023-02-17	138.6000	139.2600	138.0900	139.1400	-0.194%	16,434	+6.475%
2023-02-16	139.8600	140.0000	138.9900	139.4100	-0.079%	71,641	+6.269%
2023-02-15	139.9300	140.4100	139.5200	139.5200	-0.143%	57,027	+6.185%
2023-02-14	140.7800	140.9100	139.7100	139.7200	-0.506%	12,634	+6.033%
2023-02-13	140.3200	140.6500	140.1300	140.4300	-0.018%	16,855	+5.497%
2023-02-10	140.9800	141.1100	140.4100	140.4550	-0.935%	5,943	+5.479%
2023-02-09	141.5600	142.0300	141.5000	141.7800	+0.510%	25,592	+4.493%
2023-02-08	141.4600	141.4700	140.9800	141.0600	-0.283%	26,886	+5.026%
2023-02-07	141.6600	141.7300	141.2700	141.4600	-0.155%	82,316	+4.729%
2023-02-06	142.6000	142.6000	141.4900	141.6800	-0.711%	19,322	+4.567%

.dark-mode .XHpQVG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHpQVG{ color: #333333; background-color: white; border: 2px solid #333333; }CBU0ISHRS $ TRSRY BOND 7-10YR ETF USD (ACC)stock LSE

CBU0
ISHRS $ TRSRY BOND 7-10YR ETF USD (ACC)
stock LSE