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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	151.67	151.67	151.67	151.67	151.67	677
November 06, 2025	152	152	152	152	152	0
November 05, 2025	151.67	151.67	151.67	151.67	151.67	184
November 04, 2025	151.94	151.94	151.94	151.94	151.94	0
November 03, 2025	151.67	151.67	151.67	151.67	151.67	141
October 31, 2025	151.51	151.51	151.51	151.51	151.51	141
October 30, 2025	151.63	151.67	151.67	151.73	151.63	13,180
October 29, 2025	151.68	151.68	151.68	151.68	151.68	0
October 28, 2025	151.82	151.82	151.82	151.82	151.82	38
October 27, 2025	151.82	151.82	151.82	151.82	151.82	2
October 23, 2025	151.17	151.17	151.17	151.17	151.17	0
October 22, 2025	151.17	151.17	151.17	151.17	151.17	0
October 21, 2025	151.07	151.07	151.07	151.07	151.07	0
October 20, 2025	151.07	151.07	151.07	151.07	151.07	0
October 17, 2025	151.26	151.26	151.26	151.26	151.26	0
October 16, 2025	151.93	151.93	151.93	151.93	151.93	0
October 15, 2025	151.92	151.92	151.92	151.92	151.92	0
October 14, 2025	151.82	151.82	151.82	151.82	151.82	84
October 13, 2025	151.93	151.93	151.93	151.93	151.93	0
October 10, 2025	151.82	151.82	151.82	151.82	151.82	180
October 09, 2025	151.79	151.79	151.79	151.79	151.79	1,290
October 08, 2025	151.58	151.58	151.58	151.58	151.58	0
October 07, 2025	151.48	151.48	151.48	151.48	151.48	0
October 06, 2025	151.57	151.57	151.57	151.57	151.57	42
October 03, 2025	151.99	151.99	151.99	151.99	151.99	0
October 02, 2025	152.15	152.15	152.15	152.15	152.15	0
October 01, 2025	152.19	152.19	152.19	152.19	152.19	0
September 30, 2025	151.96	151.96	151.96	151.96	151.96	0
September 29, 2025	151.96	151.96	151.96	151.96	151.96	0
September 26, 2025	151.81	151.81	151.81	151.81	151.81	42
September 25, 2025	151.81	151.81	151.81	151.81	151.81	647
September 24, 2025	151.74	151.74	151.74	151.74	151.74	0
September 23, 2025	151.82	151.82	151.82	151.82	151.82	0
September 22, 2025	151.76	151.76	151.76	151.76	151.76	0
September 19, 2025	151.7	151.7	151.7	151.7	151.7	0
September 18, 2025	151.7	151.7	151.7	151.7	151.7	0
September 17, 2025	151.7	151.7	151.7	151.7	151.7	0
September 16, 2025	151.8	151.8	151.8	151.8	151.8	0
September 15, 2025	151.85	151.85	151.85	151.85	151.85	0
September 12, 2025	151.8	151.8	151.8	151.8	151.8	0
September 11, 2025	152.05	152.05	152.05	152.05	152.05	0
September 10, 2025	152.15	152.15	152.15	152.15	152.15	0
September 09, 2025	151.94	151.94	151.94	151.94	151.94	0
September 08, 2025	151.94	151.94	151.94	151.94	151.94	0
September 05, 2025	152.46	152.46	152.46	152.46	152.46	0
September 04, 2025	152.46	152.46	152.46	152.46	152.46	0
September 03, 2025	152.21	152.21	152.21	152.21	152.21	0
September 02, 2025	151.83	151.83	151.83	151.83	151.83	0
September 01, 2025	152.15	152.15	152.15	152.15	152.15	0
August 29, 2025	151.85	151.85	151.85	151.85	151.85	1,100
August 28, 2025	152.09	152.09	152.09	152.09	152.09	0
August 27, 2025	151.65	151.65	151.65	151.65	151.65	0
August 26, 2025	152.16	152.16	152.16	152.16	152.16	0
August 25, 2025	152.21	152.21	152.21	152.21	152.21	0
August 22, 2025	152.27	152.27	152.27	152.27	152.27	648
August 21, 2025	152.32	152.32	152.32	152.32	152.32	0
August 20, 2025	150.69	150.69	150.69	150.69	150.69	785
August 19, 2025	152.73	152.73	152.73	152.73	152.73	0
August 18, 2025	152.73	152.73	152.73	152.73	152.73	0
August 15, 2025	152.95	152.95	152.95	152.95	152.95	0

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