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
August 18, 2025	123.32	123.19	123.19	123.32	123.12	11
August 15, 2025	123.09	123.19	123.19	123.26	123.06	221
August 14, 2025	123.02	122.86	122.86	123.03	122.84	198
August 13, 2025	123.55	123.3	123.3	123.55	123.09	209
August 12, 2025	123.41	123.38	123.38	123.41	123.02	1,388
August 11, 2025	123.51	123.48	123.48	123.71	123.48	189
August 08, 2025	123.95	123.73	123.73	123.95	123.65	2,839
August 07, 2025	124.76	123.82	123.82	124.79	123.82	1,274
August 06, 2025	124.16	124.57	124.57	124.69	124.16	9,659
August 05, 2025	124.26	124.3	124.3	124.33	124	1,107
August 04, 2025	124.44	124.34	124.34	124.44	124.08	2,217
August 01, 2025	123.5	124.28	124.28	124.43	123.32	227
July 31, 2025	123.19	123.27	123.27	123.4	123.09	4,232
July 30, 2025	123.35	123.23	123.23	123.35	122.85	4,837
July 29, 2025	123.68	123.39	123.39	123.73	123.39	13,584
July 28, 2025	124.63	123.7	123.7	124.63	123.67	1,899
July 25, 2025	124.28	124.55	124.55	124.55	124.25	2,020
July 24, 2025	123.68	124.08	124.08	124.08	123.68	1,030
July 23, 2025	124.04	123.64	123.64	124.04	123.6	628
July 22, 2025	124.51	124.12	124.12	124.51	123.34	3,804
July 21, 2025	123.7	123.88	123.88	123.88	123.52	613
July 18, 2025	123.5	123.72	123.72	123.73	123.5	87
July 17, 2025	123.61	123.39	123.39	123.61	123.3	1,906
July 16, 2025	123.58	123.94	123.94	123.94	123.47	426
July 15, 2025	124.06	123.65	123.65	124.06	123.65	1,081
July 14, 2025	123.71	123.9	123.9	123.96	123.42	2,235
July 11, 2025	123.09	123.47	123.47	123.47	122.89	5,111
July 10, 2025	122.85	122.78	122.78	123.14	122.78	31
July 09, 2025	123.01	122.92	122.92	123.04	122.77	319
July 08, 2025	122.97	123.05	123.05	123.12	122.91	3,280
July 07, 2025	123.32	122.71	122.71	123.32	122.71	737
July 04, 2025	123.01	123.25	123.25	123.3	122.97	619
July 03, 2025	123.25	122.89	122.89	123.25	122.82	720
July 02, 2025	122.47	123.36	123.36	123.5	122.37	49,840
July 01, 2025	122.14	122.47	122.47	122.58	122.13	1,636
June 30, 2025	121.99	122.29	122.29	122.29	121.94	8,921
June 27, 2025	121.66	121.76	121.76	121.84	121.55	64,035
June 26, 2025	121.54	121.51	121.51	121.77	121.51	5,205
June 25, 2025	121.55	121.66	121.66	121.66	121.44	18,443
June 24, 2025	121.87	121.6	121.6	121.87	121.54	298
June 23, 2025	121.83	121.88	121.88	122.08	121.82	15
June 20, 2025	121.96	121.86	121.86	121.96	121.82	614
June 19, 2025	121.8	121.65	121.65	121.8	121.62	194
June 18, 2025	121.85	121.91	121.91	121.91	121.75	433
June 17, 2025	121.39	121.52	121.52	121.53	121.3	750
June 16, 2025	121.16	121.42	121.42	121.84	121.16	5,673
June 13, 2025	121.6	121.13	121.13	121.6	121.06	955
June 12, 2025	121.56	121.43	121.43	121.72	121.4	3,473
June 11, 2025	120.83	120.8	120.8	120.83	120.73	3,385
June 10, 2025	120.52	120.31	120.31	120.59	120.31	1,842
June 09, 2025	119.94	119.93	119.93	120.07	119.78	154
June 06, 2025	120.12	119.9	119.9	120.12	119.9	647
June 05, 2025	119.84	119.88	119.88	120.2	119.84	355
June 04, 2025	120.06	120.01	120.01	120.06	119.74	20,413
June 03, 2025	120.58	119.96	119.96	120.58	119.94	985
June 02, 2025	119.95	120.24	120.24	120.26	119.92	754
May 30, 2025	120.14	120.02	120.02	120.14	119.78	247
May 29, 2025	119.41	120.06	120.06	120.06	119.2	1,822
May 28, 2025	119.49	119.46	119.46	119.62	119.46	90
May 27, 2025	119.42	119.48	119.48	119.66	119.34	4,505

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