Skip to main content
iShares U.S. Treasury Bond (Aud Hedged) ETF (ASX:IUSG)
Australia flag Australia · Delayed Price · Currency is AUD
102.30
-0.40 (-0.39%)
At close: Mar 6, 2026

ASX:IUSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026102.04102.07102.04102.07102.07-0.22%3,271
Mar 6, 2026102.27102.30102.27102.30102.30-0.39%7
Mar 4, 2026102.70102.70102.70102.70102.70-0.10%1
Mar 3, 2026102.80102.80102.80102.80102.80-0.38%100
Mar 2, 2026103.22103.22103.19103.19103.190.07%22
Feb 27, 2026103.10103.12103.10103.12103.120.29%96
Feb 26, 2026102.78102.82102.78102.82102.820.12%51
Feb 25, 2026102.79102.79102.70102.70102.70-0.17%1,907
Feb 24, 2026102.88102.88102.88102.88102.880.16%75
Feb 23, 2026102.72102.72102.72102.72102.720.09%58
Feb 20, 2026102.63102.63102.63102.63102.630.02%41
Feb 19, 2026102.61102.61102.61102.61102.61-0.08%2
Feb 18, 2026102.70102.70102.69102.69102.69-0.12%60
Feb 17, 2026102.55102.81102.55102.81102.810.35%2
Feb 13, 2026102.45102.45102.45102.45102.450.49%88
Feb 12, 2026102.00102.00101.95101.95101.95-0.33%614
Feb 11, 2026102.29102.29102.29102.29102.290.28%20
Feb 10, 2026101.80102.00101.80102.00102.000.25%950
Feb 9, 2026101.80101.80101.71101.75101.75-0.09%46
Feb 6, 2026101.84101.84101.84101.84101.840.39%14
Feb 5, 2026101.30101.44101.30101.44101.440.17%15
Feb 4, 2026101.43101.43101.27101.27101.27-0.01%216
Feb 3, 2026101.35101.44101.28101.28101.28-0.36%1,533
Feb 2, 2026101.65101.65101.65101.65101.650.34%98
Jan 30, 2026101.31101.31101.31101.31101.31-0.31%16
Jan 27, 2026101.68101.68101.62101.62101.620.12%59
Jan 23, 2026101.46101.50101.46101.50101.500.24%41
Jan 21, 2026101.11101.26101.01101.26101.260.01%7,479
Jan 20, 2026101.28101.32101.22101.25101.25-0.21%404
Jan 19, 2026101.32101.46101.32101.46101.46-0.04%6
Jan 14, 2026101.50101.50101.50101.50101.50-42
Jan 13, 2026101.50101.50101.50101.50101.50-2
Jan 12, 2026101.70101.70101.50101.50101.50-0.10%40
Jan 9, 2026101.67101.67101.60101.60101.60-0.03%81
Jan 8, 2026101.73101.73101.63101.63101.63-0.01%65
Jan 7, 2026101.49101.64101.49101.64101.640.04%122
Jan 6, 2026101.60101.60101.60101.60101.600.14%82
Jan 5, 2026101.41101.46101.41101.46101.46-0.09%11
Jan 2, 2026101.15101.5694.58101.55101.55-0.14%7,644
Dec 31, 2025101.70101.70101.69101.69101.69-0.13%56
Dec 30, 2025101.82101.82101.82101.82101.820.18%59
Dec 29, 2025101.64101.64101.64101.64101.640.11%20
Dec 24, 2025101.48101.53101.38101.53101.530.15%204
Dec 23, 2025101.38101.38101.38101.38101.38-0.07%5
Dec 22, 2025101.49101.49101.45101.45101.45-0.15%201
Dec 19, 2025101.60101.60101.60101.60101.600.09%16
Dec 18, 2025101.50101.52101.41101.51101.510.26%59
Dec 17, 2025101.32101.32101.25101.25101.250.03%93
Dec 16, 2025101.34101.34101.22101.22101.220.08%486
Dec 15, 2025101.13101.24101.13101.14101.14-0.20%85
Dec 12, 2025101.34101.34101.34101.34101.34-0.04%99
Dec 11, 2025101.34101.38101.30101.38101.380.25%731
Dec 10, 2025101.13101.13101.13101.13101.13-0.14%60
Dec 9, 2025101.23101.27101.23101.27101.270.01%26
Dec 8, 2025101.28101.28101.26101.26101.26-0.31%446
Dec 4, 2025101.60101.60101.57101.57101.57-315
Dec 3, 2025101.56101.57101.56101.57101.57-0.24%2,700
Dec 1, 2025101.87101.87101.81101.81101.81-0.18%114
Nov 27, 2025102.10102.10101.99101.99101.99-0.08%88
Nov 26, 2025102.07102.07102.07102.07102.070.29%294
Nov 25, 2025101.78101.78101.77101.77101.770.15%1,221
Nov 24, 2025101.60101.63101.60101.62101.620.19%1,047
Nov 21, 2025101.53101.53101.43101.43101.430.27%18
Nov 20, 2025101.19101.19101.16101.16101.16-0.14%534
Nov 19, 2025101.31101.31101.30101.30101.300.11%99
Nov 18, 2025101.19101.19101.19101.19101.19-0.03%93
Nov 17, 2025101.12101.22101.12101.22101.22-0.17%7
Nov 14, 2025101.39101.39101.39101.39101.39-0.11%55
Nov 13, 2025101.50101.63101.50101.50101.500.03%5,346
Nov 12, 2025101.49101.49101.47101.47101.470.12%48
Nov 11, 2025101.25101.35101.25101.35101.35-0.13%103
Nov 7, 2025101.41101.48101.41101.48101.480.45%81
Nov 6, 2025101.04101.04101.03101.03101.03-0.45%66
Nov 5, 2025101.42101.66101.42101.49101.490.24%101
Nov 4, 2025101.23101.25101.23101.25101.25-0.06%125
Nov 3, 2025101.52101.52101.31101.31101.31-0.11%2
Oct 31, 2025101.33101.42101.33101.42101.42-0.04%19
Oct 30, 2025101.53101.53101.46101.46101.46-0.49%59
Oct 29, 2025101.97101.97101.96101.96101.96-0.12%20
Oct 28, 2025102.06102.08101.99102.08102.080.39%32
Oct 27, 2025101.69101.69101.68101.68101.68-0.17%552
Oct 24, 2025101.82101.85101.82101.85101.85-0.26%94
Oct 23, 2025102.20102.20102.12102.12102.120.04%17
Oct 22, 2025102.05102.08102.05102.08102.080.15%132
Oct 21, 2025101.93101.93101.93101.93101.930.24%45
Oct 20, 2025101.75101.75101.69101.69101.69-0.38%40
Oct 17, 2025101.97102.08101.97102.08102.080.46%33
Oct 16, 2025101.63101.71101.61101.61101.61-0.02%112
Oct 15, 2025101.64101.70101.59101.63101.630.03%28
Oct 14, 2025101.45101.60101.38101.60101.600.31%682
Oct 13, 2025101.29101.29101.29101.29101.290.39%24
Oct 10, 2025100.90100.90100.90100.90100.90-0.24%50
Oct 9, 2025101.16101.16101.11101.14101.140.22%346
Oct 8, 2025101.02101.02100.92100.92100.92-231
Oct 7, 2025100.85100.92100.75100.92100.920.03%820
Oct 6, 2025100.87100.89100.75100.89100.89-0.25%2,569
Oct 3, 2025101.14101.14101.14101.14101.14-1.67%243
Oct 2, 2025103.05103.05102.86102.86100.910.06%60
Oct 1, 2025102.75102.80102.65102.80100.85-0.05%44
Sep 30, 2025102.81102.85102.81102.85100.900.44%407