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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	86.46	86.46	86.46	86.46	86.46	0
November 03, 2025	99.07	99.07	99.07	99.07	99.07	0
October 31, 2025	86.46	86.46	86.46	86.46	86.46	0
October 30, 2025	86.46	86.46	86.46	86.46	86.46	0
October 29, 2025	86.46	86.46	86.46	86.46	86.46	0
October 28, 2025	86.46	86.46	86.46	86.46	86.46	0
October 27, 2025	86.38	86.46	86.46	86.5	86.38	3,528
October 24, 2025	86.37	86.6	86.6	86.6	86.37	1,291
October 23, 2025	86.03	86.3	86.3	86.34	86.02	3,369
October 22, 2025	86.04	86.04	86.04	86.04	86.04	1,860
October 21, 2025	85.96	85.88	85.88	85.96	85.88	1,494
October 20, 2025	86.1	86.03	86.03	86.1	86.02	3,283
October 17, 2025	86.21	86.2	86.2	86.21	86.2	0
October 16, 2025	85.9	86.07	86.07	86.07	85.9	1,646
October 15, 2025	86.25	85.99	85.99	86.27	85.99	405
October 14, 2025	86.24	86.31	86.31	86.31	86.24	12
October 13, 2025	86.11	85.91	85.91	86.11	85.91	335
October 10, 2025	86.15	86.14	86.14	86.23	86.08	4,429
October 09, 2025	86.07	85.99	85.99	86.07	85.99	118
October 08, 2025	85.84	85.71	85.71	85.84	85.71	5,696
October 07, 2025	86.08	85.91	85.91	86.08	85.91	1,162
October 06, 2025	86.01	85.97	85.97	86.01	85.97	3,342
October 03, 2025	86.26	86.2	86.2	86.28	86.2	202
October 02, 2025	86.12	86.25	86.25	86.25	86.12	212
October 01, 2025	86.29	86.06	86.06	86.29	86.02	450
September 30, 2025	86.44	86.27	86.27	86.44	86.27	236
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

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