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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	152.95	152.95	152.95	152.95	152.95	0
August 14, 2025	152.95	152.95	152.95	152.95	152.95	0
August 13, 2025	153.08	153.08	153.08	153.08	153.08	0
August 12, 2025	152.95	152.95	152.95	152.95	152.95	0
August 11, 2025	152.95	152.95	152.95	152.95	152.95	0
August 08, 2025	152.73	152.73	152.73	152.73	152.73	0
August 07, 2025	150.69	150.69	150.69	150.69	150.69	106
August 06, 2025	151.99	151.99	151.99	151.99	151.99	0
August 05, 2025	151.99	151.99	151.99	151.99	151.99	0
August 04, 2025	151.99	151.99	151.99	151.99	151.99	0
July 31, 2025	150.7	150.69	150.69	150.7	150.69	1,548
July 30, 2025	150.9	150.96	150.96	150.96	150.75	2,646
July 29, 2025	151.1	151.1	151.1	151.1	151.1	0
July 28, 2025	151.25	151.25	151.25	151.25	151.25	0
July 25, 2025	151.45	151.45	151.45	151.45	151.45	0
July 24, 2025	150.97	150.97	150.97	150.97	150.97	430
July 23, 2025	151.71	151.71	151.71	151.71	151.71	0
July 22, 2025	151.71	151.71	151.71	151.71	151.71	0
July 21, 2025	151.8	151.8	151.8	151.8	151.8	0
July 18, 2025	151.32	151.32	151.32	151.32	151.32	0
July 17, 2025	151.35	151.35	151.35	151.35	151.35	0
July 16, 2025	151.18	151.18	151.18	151.18	151.18	0
July 15, 2025	150.84	150.84	150.84	150.84	150.84	0
July 14, 2025	150.97	150.97	150.97	150.97	150.97	22
July 11, 2025	150.65	150.65	150.65	150.65	150.65	10
July 10, 2025	150.93	150.93	150.93	150.93	150.93	0
July 09, 2025	151.19	151.19	151.19	151.19	151.19	0
July 08, 2025	151.4	151.4	151.4	151.4	151.4	0
July 07, 2025	151.79	151.79	151.79	151.79	151.79	0
July 04, 2025	151.76	151.76	151.76	151.76	151.76	150
July 03, 2025	151.76	151.76	151.76	151.76	151.76	524
July 02, 2025	151.37	151.25	151.25	151.37	151.25	1,046
July 01, 2025	151.3	151.3	151.3	151.3	151.3	523
June 30, 2025	151.65	151.65	151.65	151.65	151.65	0
June 27, 2025	152.06	152.09	152.09	152.09	152.06	1,699
June 26, 2025	152.02	152.02	152.02	152.02	152.02	0
June 25, 2025	151.93	151.93	151.93	151.93	151.93	0
June 24, 2025	151.88	151.88	151.88	151.88	151.88	0
June 23, 2025	152.4	152.4	152.4	152.4	152.4	0
June 20, 2025	152.68	152.68	152.68	152.68	152.68	0
June 19, 2025	152.47	152.47	152.47	152.47	152.47	250
June 18, 2025	152.76	152.76	152.76	152.76	152.76	0
June 17, 2025	152.16	152.16	152.16	152.16	152.16	0
June 16, 2025	152.42	152.42	152.42	152.42	152.42	0
June 13, 2025	152.15	152.15	152.15	152.15	152.15	0
June 12, 2025	152.82	152.82	152.82	152.82	152.82	0
June 11, 2025	152.63	152.63	152.63	152.63	152.63	0
June 10, 2025	152.26	152.26	152.26	152.26	152.26	0
June 06, 2025	151.88	151.88	151.88	151.88	151.88	0
June 05, 2025	151.93	151.93	151.93	151.93	151.93	0
June 04, 2025	151.9	151.9	151.9	151.9	151.9	0
June 03, 2025	152.21	152.21	152.21	152.21	152.21	0
June 02, 2025	151.62	151.62	151.62	151.62	151.62	0
May 30, 2025	151.53	151.53	151.53	151.53	151.53	10
May 28, 2025	151.88	151.73	151.73	151.88	151.73	2,258
May 27, 2025	151.43	151.43	151.43	151.43	151.43	65
May 26, 2025	151.43	151.43	151.43	151.43	151.43	648
May 23, 2025	151.19	151.19	151.19	151.19	151.19	0
May 22, 2025	151.32	151.32	151.32	151.32	151.32	0
May 21, 2025	151.32	151.32	151.32	151.32	151.32	0

iShares € Govt Bond 3-5yr UCITS ETF (IBGX.SW) SIX