iShares € Govt Bond 3-5yr UCITS ETF - IBGX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	139.79	139.92	139.92	140.09	139.79	0
August 15, 2025	139.92	139.92	139.92	139.92	139.92	0
August 14, 2025	140.05	139.8	139.8	140.05	139.8	451
August 13, 2025	140.22	140.32	140.32	140.32	140.2	4,283
August 12, 2025	140.34	140.22	140.22	140.34	139.92	649
August 11, 2025	140.47	140.42	140.42	140.47	140.27	48
August 08, 2025	141.15	140.85	140.85	141.15	140.79	2,548
August 07, 2025	141.88	140.99	140.99	141.9	140.99	1,239
August 06, 2025	141.66	141.83	141.83	141.83	141.66	446
August 05, 2025	141.51	141.59	141.59	141.59	141.25	147
August 04, 2025	141.44	141.56	141.56	141.56	141.39	46
August 01, 2025	140.09	141.41	141.41	141.51	140.09	220
July 31, 2025	140.09	140.21	140.21	140.3	140.05	263
July 30, 2025	140.38	140.06	140.06	140.38	139.82	1,296
July 29, 2025	140.6	140.32	140.32	140.75	140.32	2,022
July 28, 2025	142.29	140.79	140.79	142.29	140.79	38
July 25, 2025	141.17	141.53	141.53	141.53	141.17	120
July 24, 2025	141.11	141.1	141.1	141.11	141.1	431
July 23, 2025	141.02	140.94	140.94	141.02	140.94	99
July 22, 2025	141.25	141.49	141.49	141.49	141.18	675
July 21, 2025	140.77	141.12	141.12	141.12	140.68	268
July 18, 2025	140.48	140.71	140.71	140.71	140.48	982
July 17, 2025	140.31	140.34	140.34	140.34	140.31	39
July 16, 2025	140.41	140.97	140.97	140.97	140.41	8
July 15, 2025	140.98	140.52	140.52	141.21	140.52	344
July 14, 2025	141.14	140.76	140.76	141.14	140.42	408
July 11, 2025	139.63	140.27	140.27	140.27	139.63	8
July 10, 2025	140.02	139.55	139.55	140.05	139.55	186
July 09, 2025	139.92	139.78	139.78	139.92	139.61	5,224
July 08, 2025	140.02	139.9	139.9	140.02	139.9	521
July 07, 2025	140.4	139.64	139.64	140.4	139.64	30,277
July 04, 2025	140.19	140.35	140.35	140.35	140.19	925
July 03, 2025	140.12	139.87	139.87	140.12	139.87	285
July 02, 2025	139.39	140.29	140.29	140.29	139.39	561
July 01, 2025	139.03	139.47	139.47	139.68	139.03	4,451
June 30, 2025	138.81	139.16	139.16	139.16	138.81	2,821
June 27, 2025	138.61	138.57	138.57	138.63	138.41	8,597
June 26, 2025	138.47	138.49	138.49	138.49	138.47	1,709
June 25, 2025	138.27	138.51	138.51	138.51	138.27	1,189
June 24, 2025	138.32	138.47	138.47	138.47	138.32	1,278
June 23, 2025	138.81	138.79	138.79	138.86	138.79	69,437
June 20, 2025	138.95	138.73	138.73	138.95	138.31	184
June 19, 2025	138.78	138.47	138.47	138.79	138.47	55
June 18, 2025	138.68	138.82	138.82	138.82	138.54	90
June 17, 2025	138.28	138.32	138.32	138.37	138.26	21
June 16, 2025	138.25	138.25	138.25	138.25	138.12	9,378
June 13, 2025	138.63	137.85	137.85	138.63	137.85	430
June 12, 2025	138.05	138.38	138.38	138.73	138.05	4,611
June 11, 2025	137.52	137.57	137.57	137.57	137.41	1,097
June 10, 2025	137.21	137.09	137.09	137.3	137.09	108
June 09, 2025	136.47	136.48	136.48	136.51	136.47	808
June 06, 2025	136.74	136.42	136.42	136.74	136.41	309
June 05, 2025	136.92	136.34	136.34	136.92	136.34	155
June 04, 2025	136.62	136.75	136.75	136.75	136.62	403
June 03, 2025	137.35	136.76	136.76	137.35	136.76	15
June 02, 2025	136.79	137	137	137	136.71	614
May 30, 2025	136.62	136.79	136.79	136.88	136.51	66
May 29, 2025	135.68	136.96	136.96	136.96	135.68	1,620
May 28, 2025	135.95	136.04	136.04	136.1	135.95	3
May 27, 2025	136.14	136.04	136.04	136.14	136.04	2,029

iShares € Govt Bond 3-5yr UCITS ETF (IBGX.L) LSE