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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	147.36	147.37	147.37	147.48	146.69	170
July 23, 2025	148.21	147.93	147.93	148.21	147.85	52
July 22, 2025	148.51	148.79	148.79	148.79	147.71	12
July 21, 2025	146.71	147.98	147.98	147.98	146.39	268
July 18, 2025	146.23	145.91	145.91	146.23	145.49	216
July 17, 2025	145.73	145.74	145.74	146.13	145.18	10,055
July 16, 2025	145.22	146.04	146.04	146.4	145.22	605
July 15, 2025	146.52	145.72	145.72	146.97	145.72	183
July 14, 2025	145.08	145.71	145.71	146.4	145.08	151
July 11, 2025	145.76	145.68	145.68	146.12	144.99	61
July 10, 2025	146.92	145.37	145.37	146.92	145.37	40
July 09, 2025	146.8	146.35	146.35	146.8	146.14	52
July 08, 2025	146.1	146.35	146.35	146.81	145.97	21
July 07, 2025	148	146.85	146.85	148.62	146.85	796
July 04, 2025	148.94	148.35	148.35	148.94	148.26	44
July 03, 2025	147.58	148.17	148.17	148.21	147.58	575
July 02, 2025	147.76	147.69	147.69	147.76	147.2	705
July 01, 2025	147.84	148	148	148.54	147.36	1,987
June 30, 2025	147.25	146.95	146.95	147.37	146.53	402
June 27, 2025	146.87	146.48	146.48	146.92	146.07	131,988
June 26, 2025	146.67	146.15	146.15	147.45	146.15	2,214
June 25, 2025	147.82	146.69	146.69	147.82	146.38	91
June 24, 2025	147.81	147	147	148.46	146.26	267
June 23, 2025	147.39	148.17	148.17	148.49	147.13	231
June 20, 2025	148.67	147.79	147.79	148.76	147.31	4,151
June 19, 2025	148.09	147.16	147.16	148.09	147.16	243
June 18, 2025	147.62	148.55	148.55	148.65	147.62	3
June 17, 2025	147.01	147.33	147.33	147.67	146.41	8
June 16, 2025	146.73	147.34	147.34	147.88	146.13	130
June 13, 2025	149.08	146.69	146.69	149.08	146.69	2,808
June 12, 2025	147.23	148.48	148.48	148.89	147.23	931
June 11, 2025	147.14	146.48	146.48	147.14	146.11	1,024
June 10, 2025	145.82	146.66	146.66	147.06	145.82	46
June 09, 2025	145.44	145.18	145.18	146.3	145.06	11,711
June 06, 2025	145.79	145.44	145.44	145.92	145.28	154
June 05, 2025	146.05	144.46	144.46	146.26	144.46	470
June 04, 2025	145.21	145.29	145.29	145.41	145.01	124
June 03, 2025	146.64	145.14	145.14	146.73	145.14	42
June 02, 2025	145.43	145.43	145.43	145.73	144.63	145
May 30, 2025	145.77	145.54	145.54	145.82	144.49	2,047
May 29, 2025	143.38	145.14	145.14	145.41	142.76	538
May 28, 2025	144.1	143.94	143.94	144.25	143.79	57
May 27, 2025	143.61	144.21	144.21	144.45	143.57	320
May 23, 2025	142.43	142.36	142.36	142.74	141.55	674

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