iShares € Govt Bond 1-3yr UCITS ETF EUR (Dist) - IBGS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	124.94	124.85	124.85	124.96	124.85	2,953
November 10, 2025	124.65	124.47	124.47	124.65	124.47	569
November 07, 2025	124.59	124.72	124.72	124.76	124.59	1,431
November 06, 2025	124.98	124.83	124.83	124.98	124.82	168
November 05, 2025	125.06	124.74	124.74	125.06	124.74	1,342
November 04, 2025	124.51	124.91	124.91	124.92	124.51	4,306
November 03, 2025	124.66	124.32	124.32	124.66	124.32	784
October 31, 2025	125.28	124.48	124.48	125.31	124.48	1,455
October 30, 2025	124.66	124.71	124.71	124.84	124.15	891
October 29, 2025	124.72	124.91	124.91	125.01	124.71	890
October 28, 2025	124.41	124.46	124.46	124.51	123.82	807
October 27, 2025	123.8	123.73	123.73	123.84	123.65	7,013
October 24, 2025	123.66	123.94	123.94	123.94	123.57	350
October 23, 2025	123.29	123.6	123.6	123.6	123.29	305
October 22, 2025	123.31	123.24	123.24	123.31	123.24	38,487
October 21, 2025	123.32	123.01	123.01	123.32	123.01	3,913
October 20, 2025	123.14	123.22	123.22	123.23	123.07	3,028
October 17, 2025	123.65	123.48	123.48	124.14	123.41	91
October 16, 2025	123.58	123.3	123.3	123.58	123.17	222
October 15, 2025	123.58	123.18	123.18	123.59	123.18	635
October 14, 2025	123.58	123.59	123.59	123.6	123.37	1,189
October 13, 2025	123.2	122.97	122.97	123.25	122.93	22,224
October 10, 2025	123.28	123.39	123.39	123.39	123.26	4,060
October 09, 2025	123.12	122.97	122.97	123.12	122.88	453
October 08, 2025	122.79	122.61	122.61	122.79	122.52	772
October 07, 2025	122.95	122.84	122.84	122.95	122.84	9,498
October 06, 2025	123.15	122.93	122.93	123.16	122.85	1,518
October 03, 2025	123.32	123.25	123.25	123.43	123.25	95
October 02, 2025	123.22	123.33	123.33	123.45	123.17	2,866
October 01, 2025	123.62	123.04	123.04	123.62	123.03	556
September 30, 2025	123.5	123.29	123.29	123.55	123.29	299,646
September 29, 2025	123.39	123.45	123.45	123.56	123.31	648
September 26, 2025	123.54	123.34	123.34	123.58	123.34	263
September 25, 2025	123.52	123.59	123.59	123.59	123.52	3,842
September 24, 2025	123.6	123.32	123.32	123.6	123.32	266
September 23, 2025	123.42	123.31	123.31	123.42	123.3	510
September 22, 2025	123.28	123.22	123.22	123.43	123.22	619
September 19, 2025	123.02	123.12	123.12	123.66	123.02	4,668
September 18, 2025	122.65	122.89	122.89	122.89	122.51	432
September 17, 2025	122.93	122.56	122.56	122.93	122.56	57
September 16, 2025	122.29	122.61	122.61	122.61	122.12	85
September 15, 2025	122.24	122.3	122.3	122.3	122.03	784
September 12, 2025	122.24	122.15	122.15	122.42	122.14	99
September 11, 2025	122.36	122.21	122.21	122.37	122.21	2,159
September 10, 2025	123.58	123.7	122.31	123.7	123.58	122
September 09, 2025	123.89	123.86	122.47	123.93	123.79	483
September 08, 2025	124.11	124.04	124.04	124.11	124.04	218
September 05, 2025	124.15	124.09	124.09	124.15	124.09	1
September 04, 2025	124.03	123.81	123.81	124.03	123.81	763
September 03, 2025	124.28	124.05	124.05	124.28	124	32
September 02, 2025	124.01	124.35	124.35	124.35	124.01	2,594
September 01, 2025	123.66	123.4	123.4	123.88	123.4	4,138
August 29, 2025	123.6	123.75	123.75	123.92	123.58	1,850
August 28, 2025	123.31	123.36	123.36	123.46	123.28	138
August 27, 2025	123.37	123.12	123.12	123.37	123.1	379
August 26, 2025	123.46	123.47	123.47	123.48	123.26	19
August 22, 2025	123.56	123.7	123.7	123.71	123.4	1,310
August 21, 2025	123.67	123.54	123.54	123.74	123.48	1,830
August 20, 2025	123.23	123.68	123.68	123.68	123.06	638
August 19, 2025	123.39	123.38	123.38	123.42	123.22	6

iShares € Govt Bond 1-3yr UCITS ETF EUR (Dist) (IBGS.L) LSE