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
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
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

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