iShares Treasury ETF (ASX:IGB)
Australia
· Delayed Price · Currency is AUD 97.47
+0.19 (0.20%)
At close: Dec 5, 2025
ASX:IGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.41 | 97.54 | 97.36 | 97.47 | 97.47 | 0.20% | 3,137 |
| Dec 4, 2025 | 97.83 | 97.83 | 97.28 | 97.28 | 97.28 | -0.36% | 2,800 |
| Dec 3, 2025 | 97.62 | 97.95 | 97.54 | 97.63 | 97.63 | -0.21% | 23,142 |
| Dec 2, 2025 | 97.86 | 97.86 | 97.73 | 97.84 | 97.84 | -0.17% | 7,890 |
| Dec 1, 2025 | 98.04 | 98.12 | 97.97 | 98.01 | 98.01 | -0.01% | 5,714 |
| Nov 28, 2025 | 98.26 | 98.26 | 98.02 | 98.02 | 98.02 | -0.23% | 7,639 |
| Nov 27, 2025 | 98.25 | 98.38 | 98.18 | 98.25 | 98.25 | 0.13% | 16,199 |
| Nov 26, 2025 | 98.56 | 98.56 | 98.12 | 98.12 | 98.12 | -0.48% | 1,979 |
| Nov 25, 2025 | 98.57 | 98.65 | 98.53 | 98.59 | 98.59 | 0.03% | 3,321 |
| Nov 24, 2025 | 98.46 | 98.56 | 98.45 | 98.56 | 98.56 | 0.07% | 37,149 |
| Nov 21, 2025 | 98.69 | 98.69 | 98.36 | 98.49 | 98.49 | 0.16% | 3,058 |
| Nov 20, 2025 | 98.38 | 98.43 | 98.32 | 98.33 | 98.33 | -0.36% | 2,033 |
| Nov 19, 2025 | 98.49 | 98.69 | 98.49 | 98.69 | 98.69 | 0.12% | 1,390 |
| Nov 18, 2025 | 98.33 | 98.57 | 98.32 | 98.57 | 98.57 | 0.24% | 45,391 |
| Nov 17, 2025 | 98.34 | 98.34 | 98.18 | 98.33 | 98.33 | -0.11% | 83,154 |
| Nov 14, 2025 | 98.39 | 98.49 | 98.30 | 98.44 | 98.44 | 0.02% | 3,172 |
| Nov 13, 2025 | 98.79 | 98.88 | 98.30 | 98.42 | 98.42 | -0.34% | 3,268 |
| Nov 12, 2025 | 98.84 | 98.91 | 98.76 | 98.76 | 98.76 | 0.11% | 1,361 |
| Nov 11, 2025 | 98.74 | 98.74 | 98.59 | 98.65 | 98.65 | 0.01% | 1,786 |
| Nov 10, 2025 | 98.80 | 98.84 | 98.64 | 98.64 | 98.64 | -0.27% | 4,228 |
| Nov 7, 2025 | 99.03 | 99.03 | 98.91 | 98.91 | 98.91 | 0.06% | 2,194 |
| Nov 6, 2025 | 98.80 | 98.87 | 98.78 | 98.85 | 98.85 | -0.10% | 1,367 |
| Nov 5, 2025 | 98.84 | 99.16 | 98.84 | 98.95 | 98.95 | 0.11% | 1,591 |
| Nov 4, 2025 | 98.88 | 99.04 | 98.77 | 98.84 | 98.84 | -0.04% | 22,487 |
| Nov 3, 2025 | 99.03 | 99.03 | 98.80 | 98.88 | 98.88 | -0.12% | 12,358 |
| Oct 31, 2025 | 99.13 | 99.13 | 98.97 | 99.00 | 99.00 | 0.06% | 2,074 |
| Oct 30, 2025 | 98.94 | 99.14 | 98.86 | 98.94 | 98.94 | -0.27% | 4,305 |
| Oct 29, 2025 | 99.66 | 99.70 | 99.21 | 99.21 | 99.21 | -0.39% | 4,690 |
| Oct 28, 2025 | 99.72 | 99.78 | 99.60 | 99.60 | 99.60 | -0.12% | 2,802 |
| Oct 27, 2025 | 99.70 | 99.83 | 99.70 | 99.72 | 99.72 | -0.15% | 6,026 |
| Oct 24, 2025 | 99.77 | 99.94 | 99.77 | 99.87 | 99.87 | -0.03% | 4,106 |
| Oct 23, 2025 | 100.02 | 100.11 | 99.90 | 99.90 | 99.90 | -0.12% | 4,123 |
| Oct 22, 2025 | 99.93 | 100.07 | 99.92 | 100.02 | 100.02 | 0.10% | 4,231 |
| Oct 21, 2025 | 99.83 | 100.03 | 99.83 | 99.92 | 99.92 | 0.11% | 2,548 |
| Oct 20, 2025 | 99.81 | 99.82 | 99.69 | 99.81 | 99.81 | -0.29% | 5,017 |
| Oct 17, 2025 | 99.75 | 100.14 | 99.75 | 100.10 | 100.10 | 0.36% | 4,640 |
| Oct 16, 2025 | 99.30 | 99.87 | 99.30 | 99.74 | 99.74 | 0.47% | 4,881 |
| Oct 15, 2025 | 99.36 | 99.43 | 99.27 | 99.27 | 99.27 | - | 3,911 |
| Oct 14, 2025 | 99.13 | 99.27 | 99.04 | 99.27 | 99.27 | 0.18% | 2,352 |
| Oct 13, 2025 | 99.22 | 99.22 | 98.97 | 99.09 | 99.09 | 0.43% | 1,971 |
| Oct 10, 2025 | 98.74 | 98.76 | 98.61 | 98.67 | 98.67 | -0.93% | 2,801 |
| Oct 9, 2025 | 99.63 | 99.68 | 99.59 | 99.60 | 98.88 | 0.21% | 3,511 |
| Oct 8, 2025 | 99.35 | 99.41 | 99.33 | 99.39 | 98.68 | 0.18% | 28,268 |
| Oct 7, 2025 | 99.40 | 99.40 | 99.19 | 99.21 | 98.50 | -0.09% | 2,176 |
| Oct 6, 2025 | 99.33 | 99.36 | 99.24 | 99.30 | 98.59 | -0.20% | 2,678 |
| Oct 3, 2025 | 99.49 | 99.59 | 99.43 | 99.50 | 98.79 | 0.11% | 3,263 |
| Oct 2, 2025 | 99.47 | 99.59 | 99.37 | 99.39 | 98.68 | 0.15% | 3,484 |
| Oct 1, 2025 | 99.40 | 99.40 | 99.20 | 99.24 | 98.53 | -0.22% | 3,771 |
| Sep 30, 2025 | 99.48 | 99.50 | 99.27 | 99.46 | 98.75 | 0.08% | 2,673 |
| Sep 29, 2025 | 99.31 | 99.39 | 99.27 | 99.38 | 98.67 | 0.38% | 4,167 |
| Sep 26, 2025 | 99.12 | 99.16 | 99.00 | 99.00 | 98.29 | -0.24% | 4,046 |
| Sep 25, 2025 | 99.33 | 99.37 | 99.24 | 99.24 | 98.53 | -0.15% | 2,414 |
| Sep 24, 2025 | 99.66 | 99.71 | 99.35 | 99.39 | 98.68 | -0.29% | 5,305 |
| Sep 23, 2025 | 99.49 | 99.68 | 99.49 | 99.68 | 98.96 | 0.15% | 3,029 |
| Sep 22, 2025 | 99.55 | 99.67 | 99.47 | 99.53 | 98.81 | -0.14% | 2,366 |
| Sep 19, 2025 | 99.65 | 99.84 | 99.65 | 99.67 | 98.95 | -0.25% | 2,369 |
| Sep 18, 2025 | 99.66 | 100.02 | 99.66 | 99.92 | 99.20 | 0.11% | 7,184 |
| Sep 17, 2025 | 99.81 | 99.88 | 99.77 | 99.81 | 99.09 | 0.08% | 11,165 |
| Sep 16, 2025 | 99.65 | 99.88 | 99.65 | 99.73 | 99.01 | 0.17% | 6,123 |
| Sep 15, 2025 | 99.64 | 99.64 | 99.47 | 99.56 | 98.84 | -0.10% | 10,985 |
| Sep 12, 2025 | 99.85 | 99.88 | 99.59 | 99.66 | 98.94 | -0.14% | 61,233 |
| Sep 11, 2025 | 99.69 | 99.81 | 99.66 | 99.80 | 99.08 | 0.25% | 4,025 |
| Sep 10, 2025 | 99.38 | 99.55 | 99.37 | 99.55 | 98.83 | -0.02% | 3,997 |
| Sep 9, 2025 | 99.68 | 99.69 | 99.49 | 99.57 | 98.85 | 0.07% | 1,725 |
| Sep 8, 2025 | 99.46 | 99.50 | 99.37 | 99.50 | 98.79 | 0.26% | 3,985 |
| Sep 5, 2025 | 99.16 | 99.24 | 99.15 | 99.24 | 98.53 | 0.01% | 4,359 |
| Sep 4, 2025 | 99.11 | 99.23 | 99.05 | 99.23 | 98.52 | 0.45% | 4,861 |
| Sep 3, 2025 | 99.14 | 99.14 | 98.69 | 98.79 | 98.08 | -0.22% | 6,695 |
| Sep 2, 2025 | 99.12 | 99.19 | 99.01 | 99.01 | 98.30 | -0.32% | 1,049 |
| Sep 1, 2025 | 99.32 | 99.40 | 99.24 | 99.33 | 98.62 | -0.11% | 4,043 |
| Aug 29, 2025 | 99.43 | 99.49 | 99.39 | 99.44 | 98.73 | - | 2,849 |
| Aug 28, 2025 | 99.37 | 99.44 | 99.27 | 99.44 | 98.73 | 0.20% | 2,500 |
| Aug 27, 2025 | 99.26 | 99.30 | 99.16 | 99.24 | 98.53 | -0.05% | 5,835 |
| Aug 26, 2025 | 99.48 | 99.48 | 99.21 | 99.29 | 98.58 | -0.03% | 2,932 |
| Aug 25, 2025 | 99.34 | 99.49 | 99.32 | 99.32 | 98.61 | 0.19% | 3,247 |
| Aug 22, 2025 | 99.29 | 99.30 | 99.13 | 99.13 | 98.42 | -0.33% | 4,001 |
| Aug 21, 2025 | 99.32 | 99.52 | 99.32 | 99.46 | 98.75 | 0.23% | 2,554 |
| Aug 20, 2025 | 99.10 | 99.40 | 99.10 | 99.23 | 98.52 | 0.17% | 3,212 |
| Aug 19, 2025 | 99.16 | 99.25 | 99.06 | 99.06 | 98.35 | -0.27% | 3,198 |
| Aug 18, 2025 | 99.40 | 99.42 | 99.33 | 99.33 | 98.62 | -0.18% | 3,906 |
| Aug 15, 2025 | 99.48 | 99.61 | 99.45 | 99.51 | 98.80 | -0.05% | 3,722 |
| Aug 14, 2025 | 99.70 | 99.75 | 99.56 | 99.56 | 98.84 | 0.02% | 3,617 |
| Aug 13, 2025 | 99.44 | 99.54 | 99.32 | 99.54 | 98.82 | 0.14% | 4,311 |
| Aug 12, 2025 | 99.33 | 99.40 | 99.19 | 99.40 | 98.69 | 0.02% | 2,913 |
| Aug 11, 2025 | 99.28 | 99.39 | 99.27 | 99.38 | 98.67 | 0.13% | 3,782 |
| Aug 8, 2025 | 99.36 | 99.40 | 99.25 | 99.25 | 98.54 | -0.11% | 2,945 |
| Aug 7, 2025 | 99.28 | 99.44 | 99.28 | 99.36 | 98.65 | 0.01% | 5,314 |
| Aug 6, 2025 | 99.46 | 99.46 | 99.26 | 99.35 | 98.64 | -0.03% | 3,911 |
| Aug 5, 2025 | 99.52 | 99.59 | 99.38 | 99.38 | 98.67 | 0.23% | 2,296 |
| Aug 4, 2025 | 99.55 | 99.55 | 99.15 | 99.15 | 98.44 | 0.16% | 4,346 |
| Aug 1, 2025 | 99.02 | 99.08 | 98.90 | 99.00 | 98.28 | -0.19% | 2,093 |
| Jul 31, 2025 | 99.16 | 99.22 | 99.12 | 99.18 | 98.47 | -0.06% | 6,873 |
| Jul 30, 2025 | 99.04 | 99.26 | 98.96 | 99.24 | 98.53 | 0.36% | 4,618 |
| Jul 29, 2025 | 98.75 | 98.91 | 98.75 | 98.88 | 98.17 | 0.22% | 3,011 |
| Jul 28, 2025 | 98.70 | 98.82 | 98.61 | 98.66 | 97.95 | -0.13% | 4,638 |
| Jul 25, 2025 | 98.75 | 98.79 | 98.63 | 98.79 | 98.08 | 0.15% | 2,033 |
| Jul 24, 2025 | 98.90 | 98.90 | 98.60 | 98.64 | 97.93 | -0.29% | 2,913 |
| Jul 23, 2025 | 99.06 | 99.14 | 98.93 | 98.93 | 98.22 | -0.07% | 1,261 |
| Jul 22, 2025 | 98.94 | 99.10 | 98.93 | 99.00 | 98.29 | -0.01% | 2,309 |
| Jul 21, 2025 | 98.93 | 99.01 | 98.82 | 99.01 | 98.30 | 0.10% | 1,687 |