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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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