iShares € Govt Bond 7-10yr UCITS ETF - IBGM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	162.01	162.53	162.53	162.53	162.01	864
January 13, 2026	161.98	162.14	162.14	162.14	161.86	2,325
January 12, 2026	162.63	162.35	162.35	162.63	162.3	511
January 09, 2026	162.46	162.13	162.13	162.46	162.13	286
January 08, 2026	162.11	162.18	162.18	162.18	162.11	321
January 07, 2026	162.11	162.23	162.23	162.23	161.98	2,250
January 06, 2026	161.16	161.6	161.59	161.6	161.16	141
January 05, 2026	161.76	161.25	161.25	161.76	161.25	108
January 02, 2026	162.13	161.78	161.78	162.27	161.78	218
December 31, 2025	163.05	162.85	162.85	163.05	162.85	44
December 30, 2025	162.32	162.54	162.54	162.54	162.32	748
December 29, 2025	163.59	162.78	162.78	163.59	162.46	912
December 24, 2025	162.46	162.4	162.4	162.46	162.36	25
December 23, 2025	162.2	162.6	162.6	162.6	162.2	23
December 22, 2025	162.21	162.13	162.13	162.42	162.13	108
December 19, 2025	162.74	162.6	162.6	162.74	162.6	3,040
December 18, 2025	162.81	163.11	163.11	163.11	162.81	877
December 17, 2025	163.01	163.01	163.01	163.01	163.01	0
December 16, 2025	163.25	163.16	163.16	163.25	163.16	1,244
December 15, 2025	163.2	163.38	163.38	163.44	163.18	4,628
December 12, 2025	163.16	163.16	163.16	163.16	163.16	0
December 11, 2025	162.56	162.73	162.73	162.73	162.53	658
December 10, 2025	162.01	162.26	162.26	162.26	162.01	1,188
December 09, 2025	162.15	162.36	162.36	162.36	162.15	556
December 08, 2025	162.64	161.89	161.89	162.83	161.89	185
December 05, 2025	162.99	162.75	162.75	162.99	162.75	6,273
December 04, 2025	162.98	162.98	162.98	162.98	162.95	3,507
December 03, 2025	163.87	163.46	163.46	164.03	163.46	5,763
December 02, 2025	164.35	164.38	164.38	164.44	164.35	128
December 01, 2025	164.57	164.28	164.28	164.61	164.28	48
November 28, 2025	164.91	164.49	164.49	164.91	164.35	13
November 27, 2025	164.62	164.39	164.39	164.62	164.39	1,358
November 26, 2025	165.08	164.65	164.65	165.13	164.65	1,050
November 25, 2025	164.82	164.77	164.77	164.84	164.77	26
November 24, 2025	164.79	164.7	164.7	164.79	164.7	3,340
November 21, 2025	162.87	164.47	164.47	165.35	162.87	1,267
November 20, 2025	164.59	164.69	164.69	164.69	164.59	2,047
November 19, 2025	165.28	165.18	165.18	165.3	165.16	1,028
November 18, 2025	165.06	164.78	164.78	165.07	164.78	640
November 17, 2025	164.67	164.69	164.69	164.89	164.67	320
November 14, 2025	165.17	165.09	165.09	165.83	165.03	57
November 13, 2025	166.27	165.35	165.35	166.27	165.35	307
November 12, 2025	168.29	168.29	165.94	168.37	167.24	1,418
November 11, 2025	167.58	167.49	165.15	167.58	167.35	1,942
November 10, 2025	167.01	166.93	164.6	167.05	166.65	12
November 07, 2025	166.08	167.07	167.07	167.24	166.08	591
November 06, 2025	167.29	167.33	167.33	167.38	167.11	79
November 05, 2025	167.45	167.16	167.16	167.45	167.16	225
November 04, 2025	167.43	167.54	167.54	167.57	167.43	176
November 03, 2025	166.9	166.65	166.65	166.93	166.65	45
October 31, 2025	167.44	167.13	167.13	167.44	167.13	1
October 30, 2025	168.09	167.35	167.35	168.09	167.35	116
October 29, 2025	167.49	167.78	167.78	167.78	167.48	1,379
October 28, 2025	167.19	167.02	167.02	167.19	167.02	95
October 27, 2025	165.9	166.07	166.07	166.14	165.9	5,398
October 24, 2025	166.29	166.22	166.22	166.29	165.73	100
October 23, 2025	165.75	166.22	166.22	166.22	165.7	807
October 22, 2025	166.28	165.95	165.95	166.31	165.95	15
October 21, 2025	166.12	165.7	165.7	166.12	165.7	2
October 20, 2025	165.44	165.71	165.71	165.73	165.44	199

iShares € Govt Bond 7-10yr UCITS ETF (IBGM.L) LSE