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
January 14, 2026	123.27	123.26	123.26	123.3	123.26	986
January 13, 2026	123.08	123.3	123.3	123.3	123.07	1,771
January 12, 2026	123.42	123.29	123.29	123.42	123.23	8,396
January 09, 2026	123.45	123.34	123.34	123.46	123.33	20,240
January 08, 2026	123.59	123.4	123.4	123.59	123.4	544
January 07, 2026	123.65	123.31	123.31	123.65	123.1	571
January 06, 2026	123.02	123.05	123.05	123.07	122.96	249
January 05, 2026	123.61	123.1	123.1	123.61	123.1	2,947
January 02, 2026	123.76	123.62	123.62	123.76	123.62	1,527
December 31, 2025	123.94	124.08	124.08	124.08	123.94	2,505
December 30, 2025	123.8	124	124	124.05	123.7	5,299
December 29, 2025	124.54	123.78	123.78	124.57	123.67	3,584
December 24, 2025	123.98	123.82	123.82	124.4	123.76	50
December 23, 2025	123.8	123.87	123.87	123.93	123.78	482
December 22, 2025	124.04	123.99	123.99	124.07	123.98	1,021
December 19, 2025	124.86	124.23	124.23	124.86	124.22	325
December 18, 2025	124.54	124.35	124.35	124.54	124.07	18,366
December 17, 2025	124.76	124.45	124.45	124.76	124.45	1,227
December 16, 2025	124.31	124.3	124.3	124.64	124.3	6,985
December 15, 2025	124.44	124.6	124.6	124.6	124.44	568
December 12, 2025	124.28	124.55	124.55	124.55	124.28	130
December 11, 2025	124.02	124.08	124.08	124.08	124.02	1,008
December 10, 2025	123.88	123.78	123.78	123.88	123.76	1,979
December 09, 2025	123.13	123.88	123.88	123.89	123.13	473
December 08, 2025	123.84	123.68	123.68	124.09	123.68	1,189
December 05, 2025	123.81	123.84	123.84	123.84	123.81	5,735
December 04, 2025	123.88	123.87	123.87	123.88	123.87	358
December 03, 2025	124.3	124.01	124.01	124.32	124.01	8,235
December 02, 2025	124.63	124.81	124.81	124.81	124.63	2,837
December 01, 2025	124.64	124.69	124.69	125.17	124.5	1,429
November 28, 2025	124.48	124.33	124.33	124.48	124.27	7,435
November 27, 2025	124.33	124.22	124.22	124.33	124.22	250
November 26, 2025	124.7	124.35	124.35	124.93	124.29	1,491
November 25, 2025	124.8	124.49	124.49	124.8	124.49	20
November 24, 2025	124.72	124.75	124.75	124.98	124.72	7,080
November 21, 2025	125.21	124.63	124.63	125.21	124.63	117
November 20, 2025	124.43	124.97	124.97	125.01	124.43	18,267
November 19, 2025	125.23	125.11	125.11	125.23	125.03	514
November 18, 2025	124.39	124.9	124.9	125.08	124.39	4,424
November 17, 2025	124.98	124.79	124.79	124.98	124.75	568
November 14, 2025	125.57	125.14	125.14	125.63	125.14	3,858
November 13, 2025	125.03	125.08	125.08	125.14	125.03	1,432
November 12, 2025	124.87	125.19	125.19	125.31	124.87	1,935
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

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