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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	200.88	201.29	201.29	201.29	200.84	3
January 13, 2026	200.26	200.75	200.75	200.75	200.26	395
January 12, 2026	201.09	200.85	200.85	201.09	200.71	1,021
January 09, 2026	200.54	200.71	200.71	200.79	200.54	16,902
January 08, 2026	200.84	200.39	200.39	200.84	199.42	525
January 07, 2026	200.07	200.26	200.26	200.26	200.07	191
January 06, 2026	199.29	199.61	199.61	199.73	199.29	330
January 05, 2026	200.68	199.64	199.64	200.68	199.54	2,031
January 02, 2026	200.28	199.74	199.74	200.33	199.66	72
December 31, 2025	201.22	201.3	201.3	201.37	200.97	39
December 30, 2025	201.19	201.22	201.22	201.22	200.63	2,611
December 29, 2025	201.51	200.82	201.25	201.92	200.04	112
December 24, 2025	200.92	200.73	200.73	201.07	200.73	66
December 23, 2025	200.32	200.89	200.89	201.1	200.32	673
December 22, 2025	200.81	200.54	200.54	200.84	200.54	4
December 19, 2025	201.52	201.1	201.1	202.49	200.57	2,745
December 18, 2025	202.43	201.88	201.88	202.43	201.34	1,025
December 17, 2025	203.56	201.75	201.75	203.56	201.75	1,368
December 16, 2025	203.56	202.1	202.1	203.56	202.1	114
December 15, 2025	202.58	202.64	202.64	202.86	202.56	771
December 12, 2025	202.63	202.52	202.52	202.63	202.07	236
December 11, 2025	200.57	201.98	201.98	201.98	200.57	114
December 10, 2025	201.17	201.31	201.31	201.31	201.09	3,422
December 09, 2025	201	201.47	201.47	201.47	201	34
December 08, 2025	201.97	200.96	200.96	201.97	200.96	350
December 05, 2025	201.85	201.67	201.67	201.85	201.6	295
December 04, 2025	202.21	201.84	201.84	202.21	201.63	1,397
December 03, 2025	203.12	202.16	202.16	203.12	202.16	132
December 02, 2025	203.32	203.35	203.35	203.57	203.05	1,786
December 01, 2025	204	203.29	203.29	204.5	203	298
November 28, 2025	203.56	203.41	203.41	203.83	203.21	14,277
November 27, 2025	203.38	203.34	203.34	203.73	203.29	185
November 26, 2025	203.82	203.73	203.73	204.15	203.73	722
November 25, 2025	203.55	203.41	203.41	203.73	203.41	171
November 24, 2025	203.77	203.79	203.79	204.04	203.71	1,254
November 21, 2025	204.48	203.33	203.33	204.48	203.33	339
November 20, 2025	204.48	204	204	204.48	204	38
November 19, 2025	204.93	204.59	204.59	204.93	204.57	507
November 18, 2025	204.75	204.42	204.42	204.75	204.42	1,271
November 17, 2025	204.4	204.42	204.42	204.42	204.19	173
November 14, 2025	205.57	204.97	204.97	205.57	204.93	601
November 13, 2025	206.03	205.09	205.09	206.03	205.09	109
November 12, 2025	205.1	205.67	205.67	205.76	205.1	925
November 11, 2025	204.52	204.66	204.66	204.82	204.45	194
November 10, 2025	204.53	203.82	203.82	204.53	203.12	661
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

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