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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142.12	142.04	142.04	142.12	142.04	592
February 19, 2026	142.34	142.34	142.34	142.34	142.34	0
February 18, 2026	141.97	141.87	141.87	141.97	141.87	44
February 17, 2026	142.35	142.24	142.24	142.35	142.24	944
February 16, 2026	141.51	141.43	141.43	141.51	141.43	409
February 13, 2026	142.24	141.6	141.6	142.24	141.6	1,630
February 12, 2026	141.4	141.56	141.56	141.56	141.4	1,446
February 11, 2026	141.32	141.29	141.29	141.32	141.29	16,224
February 10, 2026	141.4	141.39	141.39	141.4	141.22	667
February 09, 2026	141.37	141.23	141.23	141.75	141.15	4,570
February 06, 2026	140.71	140.74	140.74	140.95	140.71	628
February 05, 2026	140.78	141.13	141.13	141.13	140.78	3,054
February 04, 2026	139.65	140.02	140.02	140.02	139.65	784
February 03, 2026	139.57	139.58	139.58	139.58	139.57	416
February 02, 2026	141.11	140.06	140.06	141.11	140.06	886
January 30, 2026	140.41	140.35	140.35	140.41	140.35	542
January 29, 2026	140.35	140.47	140.47	140.47	140.35	18
January 28, 2026	140.52	140.26	140.26	140.52	140.26	837
January 27, 2026	140.31	140.73	140.73	140.73	140.31	2
January 26, 2026	140.34	140.31	140.31	140.43	140.31	2,875
January 23, 2026	140.58	140.04	140.04	140.58	140.04	4,747
January 22, 2026	140.62	140.73	140.73	140.98	140.62	803
January 21, 2026	140.81	140.81	140.81	140.81	140.81	0
January 20, 2026	140.28	140.94	140.94	140.94	140.25	102
January 19, 2026	140.56	140.24	140.24	140.56	140.24	41
January 16, 2026	140.15	140.16	140.16	140.16	140.15	139
January 15, 2026	140.26	140.22	140.22	140.32	140.22	2,621
January 14, 2026	139.95	139.91	139.91	139.95	139.91	4,773
January 13, 2026	139.98	140.04	140.04	140.04	139.83	133
January 12, 2026	140.29	140.1	140.1	140.29	140.1	2,360
January 09, 2026	140.13	140.12	140.12	140.13	140.09	1,029
January 08, 2026	140.15	140.18	140.18	140.18	140.15	299
January 07, 2026	139.88	140.19	140.19	140.2	139.87	1,161
January 06, 2026	139.69	139.69	139.69	139.69	139.69	770
January 05, 2026	139.99	139.69	139.69	140	139.69	73
January 02, 2026	140.41	140.23	140.23	140.53	140.23	1,579
December 31, 2025	140.71	140.86	140.86	140.86	140.71	8
December 30, 2025	140.58	140.69	140.69	140.69	140.41	17
December 29, 2025	140.63	140.58	140.58	140.71	140.58	351
December 24, 2025	140.46	140.49	140.49	140.57	140.46	25
December 23, 2025	140.45	140.6	140.6	140.67	140.45	962
December 22, 2025	140.71	140.54	140.54	140.71	140.5	1,293
December 19, 2025	140.35	140.93	140.93	141.68	140.35	2,134
December 18, 2025	141.1	141.1	141.1	141.1	141.1	0
December 17, 2025	141.42	141.15	141.15	141.42	141.15	3,754
December 16, 2025	141.11	141.11	141.11	141.11	141.11	0
December 15, 2025	141.17	141.31	141.31	141.31	141.17	688
December 12, 2025	140.92	141.24	141.24	141.24	140.92	1,085
December 11, 2025	140.63	140.74	140.74	140.74	140.63	14
December 10, 2025	140.38	140.34	140.34	140.38	140.34	1,258
December 09, 2025	140.21	140.51	140.51	140.51	140.21	234
December 08, 2025	140.66	140.19	140.19	140.66	140.19	44
December 05, 2025	140.75	140.64	140.64	140.75	140.64	162
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

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