iShares € Inflation Linked Govt Bond UCITS ETF - IBCI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	200.63	200.52	200.52	200.92	200.48	269
September 25, 2025	200.5	200.38	200.38	200.67	200.38	710
September 24, 2025	200.66	200.42	200.42	200.66	200.33	282
September 23, 2025	200.28	200.16	200.16	200.64	200.14	17
September 22, 2025	199.82	199.97	199.97	200.44	199.82	1,184
September 19, 2025	200.26	200.14	200.14	200.26	200.05	2,051
September 18, 2025	200.24	199.9	199.9	200.39	199.51	23
September 17, 2025	200.17	199.9	199.9	200.61	199.82	2,667
September 16, 2025	199.48	199.84	199.84	199.84	199.41	30
September 15, 2025	199.02	199.22	199.22	199.25	198.55	73
September 12, 2025	199.28	198.92	198.92	199.48	198.8	1,610
September 11, 2025	199.13	199.44	199.44	199.63	199.13	168
September 10, 2025	199.13	199.5	199.5	199.5	199.07	37
September 09, 2025	199.55	199.46	199.46	200.85	199.46	766
September 08, 2025	199.61	199.8	199.8	199.96	199.56	570
September 05, 2025	198.94	199.41	199.41	199.41	198.94	596
September 04, 2025	198.68	198.54	198.54	199.55	198.54	99
September 03, 2025	198.51	198.46	198.46	198.75	198.29	2,424
September 02, 2025	198.39	198.67	198.67	198.73	198.37	207
September 01, 2025	199.08	197.69	197.69	199.08	197.69	75,934
August 29, 2025	198.41	198.32	198.32	198.72	198.32	464
August 28, 2025	197.84	198.32	198.32	198.36	197.84	1,501
August 27, 2025	198.78	197.58	197.58	198.78	196.95	61
August 26, 2025	196.47	198.22	198.22	198.72	196.47	31,089
August 22, 2025	197.77	199.47	199.47	199.47	197.73	587
August 21, 2025	199.2	198.31	198.31	199.2	198.16	141
August 20, 2025	198.25	198.93	198.93	198.94	198.05	77
August 19, 2025	198.03	198.06	198.06	198.36	198.03	233
August 18, 2025	198.33	197.83	197.83	198.33	197.63	84
August 15, 2025	198.76	197.75	197.75	198.76	197.74	706
August 14, 2025	199.1	198.34	198.34	199.27	198.34	953
August 13, 2025	199.03	199.28	199.28	199.56	198.88	219
August 12, 2025	199.68	198.74	198.74	199.68	198.6	896
August 11, 2025	199.79	199.77	199.77	200.35	199.69	235
August 08, 2025	200.8	200.19	200.19	200.8	200.11	148
August 07, 2025	201.92	200.72	200.72	201.95	200.72	506
August 06, 2025	201.65	201.91	201.91	202.21	201.44	363
August 05, 2025	201.03	201.56	201.56	201.58	200.83	195
August 04, 2025	201.03	201.41	201.41	201.41	200.66	6,131
August 01, 2025	199.22	200.61	200.61	201.91	199.22	795
July 31, 2025	199.19	199.86	199.86	199.86	199.19	954
July 30, 2025	199.15	199.11	199.11	199.73	198.74	53
July 29, 2025	200.05	199.66	199.66	200.32	199.66	148
July 28, 2025	201.48	200.18	200.18	201.56	200.17	918
July 25, 2025	200.45	200.98	200.98	200.98	200.43	41
July 24, 2025	200.22	200.47	200.47	200.47	199.93	4,930
July 23, 2025	200.85	200.52	200.52	200.85	200.36	489
July 22, 2025	201.35	201.16	201.16	201.38	200.45	448
July 21, 2025	200.33	200.62	200.62	200.62	199.41	256
July 18, 2025	198.94	199.42	199.42	199.42	198.94	1,035
July 17, 2025	199.07	198.83	198.83	199.07	198.83	11
July 16, 2025	198.94	199.4	199.4	199.41	198.9	27
July 15, 2025	199.82	199.25	199.25	199.87	199.25	31
July 14, 2025	199.89	199.29	199.29	199.89	198.61	110
July 11, 2025	198.34	198.85	198.85	198.85	198.11	47
July 10, 2025	199	197.92	197.92	199	197.72	2,626
July 09, 2025	198.96	198.54	198.54	198.96	198.51	95
July 08, 2025	198.58	198.91	198.91	199.13	198.58	240
July 07, 2025	200.02	198.58	198.58	200.02	198.58	227
July 04, 2025	199.56	199.86	199.86	200.21	199.56	212

iShares € Inflation Linked Govt Bond UCITS ETF (IBCI.L) LSE