iShares € Govt Bond 0-1yr UCITS ETF - IBGE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	86.21	86.35	86.35	86.35	86.21	396
September 26, 2025	86.43	86.24	86.24	86.47	86.24	8,425
September 25, 2025	86.29	86.48	86.48	86.48	86.29	600
September 24, 2025	86.35	86.27	86.27	86.35	86.27	185
September 23, 2025	86.41	86.25	86.25	86.43	86.25	188
September 22, 2025	86.08	86.19	86.19	86.21	86.08	551
September 19, 2025	86.2	86.12	86.12	86.22	86.05	3,046
September 18, 2025	85.75	85.95	85.95	85.95	85.74	219
September 17, 2025	85.76	85.71	85.71	85.76	85.71	318
September 16, 2025	85.41	85.75	85.75	85.75	85.4	708
September 15, 2025	85.39	85.49	85.49	85.51	85.39	443
September 12, 2025	85.43	85.44	85.44	85.45	85.43	124
September 11, 2025	85.46	85.44	85.44	85.53	85.44	821
September 10, 2025	85.38	85.49	85.49	85.51	85.38	574
September 09, 2025	85.56	85.6	85.6	85.6	85.56	0
September 08, 2025	85.65	85.69	85.69	85.69	85.65	1
September 05, 2025	85.72	85.75	85.75	85.75	85.72	0
September 04, 2025	85.71	85.59	85.59	85.71	85.56	2,579
September 03, 2025	85.74	85.77	85.77	85.77	85.72	2,002
September 02, 2025	85.75	86.01	86.01	86.32	85.75	1,398
September 01, 2025	85.63	85.31	85.31	85.63	85.31	950
August 29, 2025	85.55	85.51	85.51	85.55	85.51	21
August 28, 2025	85.32	85.26	85.26	85.32	85.26	3,471
August 27, 2025	85.16	85.08	85.08	85.16	85.08	100
August 26, 2025	85.23	85.35	85.35	85.35	85.23	2,348
August 22, 2025	85.5	85.5	85.5	85.5	85.5	0
August 21, 2025	85.46	85.41	85.41	85.46	85.4	500
August 20, 2025	85.19	85.47	85.47	85.47	85.19	1,558
August 19, 2025	85.31	85.29	85.29	85.31	85.19	279
August 18, 2025	85.26	85.18	85.18	85.26	85.09	55
August 15, 2025	85.18	85.17	85.17	85.18	85.17	0
August 14, 2025	84.94	84.9	84.9	84.94	84.9	4,616
August 13, 2025	85.26	85.19	85.19	85.26	85.12	92
August 12, 2025	85.31	85.3	85.3	85.31	85.16	2,205
August 11, 2025	85.5	85.37	85.37	85.5	85.37	22
August 08, 2025	85.55	85.53	85.53	85.55	85.53	60
August 07, 2025	86.1	85.55	85.55	86.1	85.55	2,742
August 06, 2025	86.04	86.04	86.04	86.04	86.04	0
August 05, 2025	85.73	85.87	85.87	85.87	85.72	7
August 04, 2025	85.97	85.9	85.9	85.97	85.84	4,342
August 01, 2025	85.3	85.89	85.89	85.89	85.3	14
July 31, 2025	85.16	85.27	85.27	85.34	85.16	1,879
July 30, 2025	85.27	85.19	85.19	85.27	84.99	1,427
July 29, 2025	85.34	85.28	85.28	85.48	85.27	1,703
July 28, 2025	85.45	85.45	85.45	85.45	85.45	614
July 25, 2025	85.93	86.11	86.11	86.11	85.92	1,654
July 24, 2025	85.51	85.74	85.74	85.74	85.46	8,636
July 23, 2025	85.4	85.28	85.28	85.4	85.28	264
July 22, 2025	85.94	85.64	85.64	85.94	85.53	7,251
July 21, 2025	85.49	85.49	85.49	85.49	85.49	0
July 18, 2025	85.33	85.44	85.44	85.44	85.3	5,678
July 17, 2025	85.36	85.21	85.21	85.36	85.21	914
July 16, 2025	86.62	86.62	86.62	86.62	86.62	0
July 15, 2025	86.46	86.46	86.46	86.46	86.46	0
July 14, 2025	86.54	86.67	86.67	87.06	86.38	1,164
July 11, 2025	86.08	86.39	86.39	86.39	86.05	2,741
July 10, 2025	85.93	85.89	85.89	85.93	85.89	1,370
July 09, 2025	86.02	85.95	85.95	86.02	85.91	1,739
July 08, 2025	85.96	86.04	86.04	86.04	85.96	28
July 07, 2025	86.03	85.77	85.77	86.05	85.77	4,567

iShares € Govt Bond 0-1yr UCITS ETF (IBGE.L) LSE