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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	140.8	140.8	140.8	140.95	140.74	253
September 10, 2025	140.84	140.9	140.9	140.9	140.84	68
September 09, 2025	141.1	141.15	141.15	141.15	141.1	178
September 08, 2025	141.31	141.33	141.33	141.33	141.31	370
September 05, 2025	141.23	141.35	141.35	141.35	141.23	658
September 04, 2025	140.84	140.82	140.82	140.84	140.82	2
September 03, 2025	141.11	141.01	141.01	141.11	141.01	502
September 02, 2025	141.04	141.28	141.28	141.28	141.04	2,118
September 01, 2025	140.54	140.18	140.18	140.84	140.18	2,062
August 29, 2025	140.91	140.69	140.69	140.91	140.69	0
August 28, 2025	140.34	140.34	140.34	140.34	140.34	0
August 27, 2025	140.09	140.01	140.01	140.13	140.01	22,172
August 26, 2025	140.33	140.38	140.38	140.38	140.33	619
August 22, 2025	140.39	140.68	140.68	140.68	140.36	1,116
August 21, 2025	140.32	140.41	140.41	140.41	140.32	165
August 20, 2025	140.07	140.62	140.62	140.67	139.93	824
August 19, 2025	140.18	140.2	140.2	140.26	140.18	712
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

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