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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	203.95	203.94	203.94	204.5	203.89	651
November 06, 2025	204.55	204.32	204.32	204.55	204.32	44
November 05, 2025	204.8	204.32	204.32	204.86	204.32	591
November 04, 2025	203.33	204.7	204.7	204.82	202.73	480
November 03, 2025	204.4	203.71	203.71	204.4	203.56	190
October 31, 2025	205.27	204.31	204.31	205.27	204.12	82,296
October 30, 2025	203.18	204.44	204.44	204.61	203.18	324
October 29, 2025	203.23	204.68	204.68	204.68	203.23	21
October 28, 2025	203.34	203.7	203.7	203.7	203.19	3,926
October 27, 2025	203.27	202.82	202.82	203.27	202.44	325
October 24, 2025	202.8	202.99	202.99	202.99	202.26	342
October 23, 2025	202.14	202.85	202.85	203.03	202.14	1,121
October 22, 2025	202.81	202.53	202.53	202.81	202.39	389
October 21, 2025	201.94	202.14	202.14	202.28	201.82	739
October 20, 2025	202.21	201.96	201.96	202.21	201.7	6,425
October 17, 2025	202.92	202.42	202.42	202.92	202.1	143
October 16, 2025	203.2	202.58	202.58	203.2	202.06	340
October 15, 2025	203	202.4	202.4	203	202.4	3,445
October 14, 2025	202.6	202.58	202.58	202.6	201.83	214
October 13, 2025	201.03	201	201	201.26	201	337
October 10, 2025	202.02	201.6	201.6	202.02	200.86	4,372
October 09, 2025	199.63	200.62	200.62	200.74	199.63	427
October 08, 2025	200.04	200.07	200.07	200.26	199.51	13
October 07, 2025	199.91	199.59	199.59	200.08	199.58	89
October 06, 2025	200.34	199.92	199.92	200.34	199.36	741
October 03, 2025	200.53	200.78	200.78	201.11	200.53	259
October 02, 2025	200.39	200.88	200.88	200.88	200.39	13
October 01, 2025	200.76	200.39	200.39	200.76	200.21	1,235
September 30, 2025	201	200.5	200.5	201.3	200.5	1,416
September 29, 2025	200.79	201.29	201.29	201.29	200.79	585
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

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