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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	140.99	140.74	140.74	141.12	140.74	714
December 03, 2025	141.84	141.03	141.03	141.84	141.03	311
December 02, 2025	141.89	141.87	141.87	141.89	141.7	396
December 01, 2025	141.81	141.71	141.71	141.91	141.71	1,863
November 28, 2025	141.44	141.49	141.49	141.54	141.44	2,698
November 27, 2025	141.58	141.37	141.37	141.59	141.58	1,009
November 26, 2025	141.98	141.61	141.61	142	141.46	32,929
November 25, 2025	141.91	141.71	141.71	141.91	141.71	2,665
November 24, 2025	141.99	141.97	141.97	142.22	141.97	10,727
November 21, 2025	142.33	141.85	141.85	142.41	141.85	656
November 20, 2025	142.22	142.14	142.14	142.28	141.98	1,767
November 19, 2025	142.32	142.34	142.34	142.34	142.32	51
November 18, 2025	142.2	142.09	142.09	142.2	142.09	180
November 17, 2025	142.12	141.94	141.94	142.19	141.91	1,207
November 14, 2025	143.35	142.29	142.29	143.35	142.29	266
November 13, 2025	142.44	142.35	142.35	142.44	142.32	2,109
November 12, 2025	143.96	144.3	142.56	144.3	143.96	22,392
November 11, 2025	143.91	143.87	142.13	143.91	143.87	645
November 10, 2025	143.55	143.41	141.67	143.55	143.41	138
November 07, 2025	143.8	143.71	143.71	143.8	143.71	43
November 06, 2025	143.71	143.79	143.79	143.79	143.71	185
November 05, 2025	143.98	143.75	143.75	144.03	143.75	1,199
November 04, 2025	143.89	143.94	143.94	143.94	143.79	853
November 03, 2025	143.4	143.23	143.23	143.4	143.23	150
October 31, 2025	144.35	143.56	143.56	144.35	143.56	19,213
October 30, 2025	143.87	143.73	143.73	143.87	143.73	397
October 29, 2025	144.05	144.05	144.05	144.05	144.05	98
October 28, 2025	143.08	143.41	143.41	143.41	143.08	8,908
October 27, 2025	142.41	142.6	142.6	142.62	142.41	94
October 24, 2025	142.41	142.83	142.83	142.83	142.41	1
October 23, 2025	142.31	142.56	142.56	142.56	142.31	850
October 22, 2025	142.34	142.23	142.23	142.34	142.23	116
October 21, 2025	142.3	141.97	141.97	142.3	141.97	490
October 20, 2025	142.13	142.14	142.14	142.14	142.13	133
October 17, 2025	142.51	142.48	142.48	142.51	142.48	35
October 16, 2025	142	142.26	142.26	142.26	142	28
October 15, 2025	142.2	142.25	142.25	142.47	142.2	171
October 14, 2025	142.45	142.53	142.53	142.53	142.23	1,695
October 13, 2025	142.05	141.66	141.66	142.05	141.66	164
October 10, 2025	142.02	142.01	142.01	142.02	142.01	0
October 09, 2025	141.5	141.56	141.56	141.56	141.13	1,110
October 08, 2025	141.07	141.12	141.12	141.12	141.07	12
October 07, 2025	141.43	141.28	141.28	141.43	141.24	26
October 06, 2025	141.66	141.35	141.35	141.66	141.35	693
October 03, 2025	141.93	141.79	141.79	141.93	141.79	1
October 02, 2025	141.78	141.87	141.87	141.98	141.78	496
October 01, 2025	141.48	141.61	141.61	141.61	141.48	943
September 30, 2025	141.89	141.85	141.85	141.89	141.85	204
September 29, 2025	141.95	141.98	141.98	141.98	141.71	149
September 26, 2025	141.96	141.68	141.68	141.96	141.68	7
September 25, 2025	141.9	141.96	141.96	141.96	141.9	2,200
September 24, 2025	142.02	141.77	141.77	142.02	141.77	232
September 23, 2025	141.86	141.71	141.71	141.86	141.71	22
September 22, 2025	141.75	141.67	141.67	141.75	141.67	186
September 19, 2025	141.64	141.52	141.52	141.73	141.52	1,330
September 18, 2025	141.18	141.35	141.35	141.35	141.14	117
September 17, 2025	141.52	141.05	141.05	141.52	141.01	63
September 16, 2025	140.75	141.1	141.1	141.1	140.71	659
September 15, 2025	140.63	140.63	140.63	140.64	140.42	376
September 12, 2025	140.69	140.47	140.47	140.74	140.47	511

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