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
February 20, 2026	124.65	124.6	124.6	124.65	124.6	311
February 19, 2026	124.54	124.83	124.83	124.83	124.54	1,972
February 18, 2026	124.55	124.42	124.42	124.55	124.42	365
February 17, 2026	124.28	124.71	124.71	124.82	124.28	8,711
February 16, 2026	124.12	124.07	124.07	124.12	124.01	239
February 13, 2026	124.14	124.21	124.21	124.32	124.12	1,527
February 12, 2026	124.17	124.25	124.25	124.25	123.96	1,242
February 11, 2026	124.06	124.02	124.02	124.06	123.86	74,616
February 10, 2026	124.2	124.17	124.17	124.24	124.08	666
February 09, 2026	124.23	124.09	124.09	124.56	124.06	7,594
February 06, 2026	123.93	123.69	123.69	123.93	123.69	211
February 05, 2026	123.39	124.06	124.06	124.23	123.37	36,855
February 04, 2026	122.81	123.08	123.08	123.08	122.79	222
February 03, 2026	122.89	122.8	122.8	122.89	122.76	7,056
February 02, 2026	123.49	123.12	123.12	123.49	123.12	250
January 30, 2026	123.54	123.36	123.36	123.6	123.36	838
January 29, 2026	123.35	123.44	123.44	123.44	123.23	1,119
January 28, 2026	123.54	123.42	123.42	123.54	123.42	764
January 27, 2026	123.52	123.81	123.81	123.81	123.52	2,303
January 26, 2026	123.46	123.43	123.43	123.46	123.4	643
January 23, 2026	123.44	123.27	123.27	123.46	123.27	5,212
January 22, 2026	123.84	123.81	123.81	124.1	123.21	1,191
January 21, 2026	124.09	123.96	123.96	124.37	123.96	4,559
January 20, 2026	123.44	124.02	124.02	124.17	123.41	21,090
January 19, 2026	123.58	123.39	123.39	123.59	123.35	157
January 16, 2026	123.41	123.29	123.29	123.41	123.27	15,723
January 15, 2026	123.58	123.34	123.34	123.58	123.09	605
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

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