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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	147.49	147.6	147.6	148.1	147.49	60
February 19, 2026	146.9	147.46	147.46	147.46	146.86	654
February 18, 2026	146.9	147.03	147.03	147.03	146.7	655
February 17, 2026	146.65	147.16	147.16	147.25	146.56	126
February 16, 2026	145.83	145.82	145.82	146.24	145.57	75
February 13, 2026	145.8	145.95	145.95	146.11	145.63	555
February 12, 2026	145.21	145.63	145.63	145.63	145.21	7,767
February 11, 2026	145	145.03	145.03	145.03	145	108
February 10, 2026	144.24	144.65	144.65	144.65	144.24	733
February 09, 2026	143.99	143.65	143.65	144.26	143.34	171
February 06, 2026	144	143.42	143.42	144	143.42	259
February 05, 2026	142.87	143.99	143.99	143.99	142.78	2,397
February 04, 2026	142.31	142.58	142.58	142.58	142.1	1,421
February 03, 2026	142.4	141.97	141.97	142.59	141.93	788
February 02, 2026	144.13	142.88	142.88	144.13	142.88	1,370
January 30, 2026	143.46	143.41	143.41	143.7	143.4	69
January 29, 2026	143.47	144.06	144.06	144.06	143.47	110
January 28, 2026	144.38	143.77	143.77	144.39	143.77	30
January 27, 2026	144.08	144.24	144.24	144.27	143.75	47
January 26, 2026	143.65	144.04	144.04	144.26	143.65	817
January 23, 2026	143.63	143.24	143.24	143.75	143.24	23,020
January 22, 2026	143.62	143.56	143.56	143.95	143.56	44
January 21, 2026	144.37	143.25	143.25	144.37	143.25	82
January 20, 2026	142.74	143.73	143.73	143.83	142.74	142
January 19, 2026	144.59	143.71	143.71	144.59	143.64	278
January 16, 2026	144.13	144.14	144.14	144.14	144.13	20
January 15, 2026	143.87	144.31	144.31	144.51	143.56	489
January 14, 2026	143.3	143.73	143.73	143.77	143.3	99
January 13, 2026	142.99	143.21	143.21	143.21	142.83	118
January 12, 2026	143.11	143.6	143.6	143.78	143.11	268
January 09, 2026	143.05	143.02	143.02	143.24	142.88	222
January 08, 2026	143.77	143	143	143.77	142.84	936
January 07, 2026	142.55	143.25	143.25	143.31	142.55	129
January 06, 2026	141.35	142.1	142.1	142.4	141.35	373
January 05, 2026	141.9	141.84	141.84	142.08	141.58	127
January 02, 2026	142.34	141.7	141.7	142.95	141.7	558
December 31, 2025	143.09	143.34	143.34	143.53	143.05	78
December 30, 2025	143.3	143.42	143.42	143.46	143.3	374
December 29, 2025	143.95	143.84	143.84	144.34	143.18	291
December 24, 2025	143.29	143.17	143.17	143.48	143.11	105
December 23, 2025	142.44	143.3	143.3	143.45	142.37	1,063
December 22, 2025	142.15	142.07	142.07	142.3	141.85	466
December 19, 2025	142.96	142.64	142.64	143.69	142.5	1,264
December 18, 2025	144.37	143.82	143.82	144.44	142.93	480
December 17, 2025	145	143.75	143.75	145.25	143.75	289
December 16, 2025	145.05	144.22	144.22	145.05	143.99	4,739
December 15, 2025	144.32	144.34	144.34	144.52	144.24	1,699
December 12, 2025	144.09	143.58	143.58	144.09	143.58	13
December 11, 2025	142.76	143.94	143.94	143.94	142.76	61
December 10, 2025	143.08	143.43	143.43	143.43	142.89	4,692
December 09, 2025	142.65	143.4	143.4	143.51	142.65	358
December 08, 2025	143.84	142.81	142.81	143.84	142.81	1,042
December 05, 2025	144.27	143.83	143.83	144.3	143.83	135
December 04, 2025	144.58	144.2	144.2	144.99	144.2	359
December 03, 2025	145.88	144.89	144.89	145.97	144.88	4,536
December 02, 2025	145.59	145.69	145.69	145.7	145.34	3,598
December 01, 2025	146	145.59	145.59	146.9	145.24	343
November 28, 2025	147.29	146.45	146.45	147.29	146.39	1,110
November 27, 2025	146.92	146.43	146.43	147	146.67	150
November 26, 2025	146.85	146.84	146.84	147.28	146.63	769

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