iShares € Govt Bond 15-30yr UCITS ETF - IBGL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	151.19	149.7	149.7	151.19	149.62	322
October 16, 2025	149.01	149.92	149.92	150	149.01	2,508
October 15, 2025	149.62	150.1	150.1	150.17	149.62	615
October 14, 2025	148.43	149.11	149.11	149.28	148.43	4,860
October 13, 2025	147.52	147.58	147.58	148.04	147.52	35
October 10, 2025	147.59	148	148	148	146.92	604
October 09, 2025	147.16	146.4	146.4	147.26	146.34	164
October 08, 2025	146	146.43	146.43	146.65	146	391
October 07, 2025	145.48	145.56	145.56	145.56	145.02	165
October 06, 2025	146.35	145.76	145.76	146.35	145.25	2,938
October 03, 2025	146.63	146.98	146.98	147.23	146.63	287
October 02, 2025	146.43	146.88	146.88	146.88	146.21	129
October 01, 2025	146.32	146.09	146.09	146.45	146.09	63
September 30, 2025	146.87	146.57	146.57	146.95	146.57	1,796
September 29, 2025	146.44	146.84	146.84	146.89	145.7	56
September 26, 2025	145.78	145.47	145.47	145.78	145.08	180
September 25, 2025	145.38	145.4	145.4	145.4	145.38	531
September 24, 2025	145.49	145.16	145.16	145.94	145.16	95
September 23, 2025	145.28	145.25	145.25	145.5	145.25	106
September 22, 2025	145.01	144.9	144.9	145.9	144.67	132
September 19, 2025	145.65	145.38	145.38	145.65	145	3
September 18, 2025	146.6	145.71	145.71	147.27	145.39	229
September 17, 2025	147.06	146.7	146.7	147.06	146.37	437
September 16, 2025	146.32	146.09	146.09	146.35	145.53	4
September 15, 2025	145.21	145.63	145.63	145.7	144.74	27
September 12, 2025	145.69	145.02	145.02	146.23	144.97	65
September 11, 2025	144.91	146.21	146.21	146.31	144.91	200
September 10, 2025	145.32	144.89	145.45	145.71	144.89	6
September 09, 2025	145.84	145.32	145.32	145.84	145.12	16
September 08, 2025	145.5	145.85	145.85	145.85	145.12	902
September 05, 2025	144.49	145.01	145.01	145.01	144.26	1,353
September 04, 2025	143.84	143.85	143.85	144.23	143.75	651
September 03, 2025	142.71	143.4	143.4	143.44	142.44	19
September 02, 2025	142.49	142.73	142.73	142.86	142.19	285
September 01, 2025	143.5	142.82	142.82	143.5	142.75	250
August 29, 2025	144.53	143.4	143.4	144.53	143.4	173
August 28, 2025	143.38	143.84	143.84	144.18	143.35	24
August 27, 2025	142.94	143.12	143.12	143.86	142.75	12,587
August 26, 2025	143.89	143.73	143.73	143.9	143.21	863
August 22, 2025	144.08	145.09	145.09	145.15	143.99	970
August 21, 2025	145.61	144.06	144.06	145.62	144.06	2,879
August 20, 2025	144.33	145.12	145.12	145.31	144.16	3,062
August 19, 2025	144.04	144.18	144.18	144.18	143.59	1,027
August 18, 2025	144.28	143.58	143.58	144.61	143.58	5,217
August 15, 2025	145.46	143.71	143.71	145.46	143.43	403
August 14, 2025	146.63	145.22	145.22	146.7	145.1	26
August 13, 2025	145.79	146.42	146.42	146.42	145.79	608
August 12, 2025	146.5	145.06	145.06	146.5	144.74	67
August 11, 2025	147.64	146.75	146.75	147.64	146.69	2,505
August 08, 2025	148.48	147.31	147.31	148.56	147.29	34
August 07, 2025	149.02	148.68	148.68	149.33	147.8	1,117
August 06, 2025	149.14	148.82	148.82	149.34	148.47	4,042
August 05, 2025	149.28	149.14	149.14	149.74	148.3	418
August 04, 2025	147.46	149.07	149.07	149.07	146.99	173
August 01, 2025	146.59	147.79	147.79	148.71	145.85	354
July 31, 2025	146.74	146.93	146.93	147.34	146.58	632
July 30, 2025	146.23	146.18	146.18	147.03	145.59	2,440
July 29, 2025	146.64	146.79	146.79	147.18	146.56	1,026
July 28, 2025	147.89	146.93	146.93	148.08	146.47	4,091
July 25, 2025	146.9	147.46	147.46	147.46	146.18	893

iShares € Govt Bond 15-30yr UCITS ETF (IBGL.L) LSE