iShares € Govt Bond 10-15yr UCITS ETF EUR (Dist) - IBGZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	127.36	127.41	127.41	127.41	127.36	8
August 15, 2025	127.44	127.38	127.38	127.44	127.38	292
August 14, 2025	128.2	128.07	128.07	128.2	128.07	4,739
August 13, 2025	128.82	128.86	128.86	128.86	128.82	2,470
August 12, 2025	127.8	128.09	128.09	128.09	127.77	872
August 11, 2025	128.91	128.84	128.84	129.44	128.84	931
August 08, 2025	129.68	129.26	129.26	129.68	129.26	137
August 07, 2025	130.11	129.98	129.98	130.11	129.91	4,809
August 06, 2025	130.31	130.53	130.53	130.82	130.31	496
August 05, 2025	130.49	130.49	130.49	130.49	130.49	0
August 04, 2025	129.76	130.25	130.25	130.28	129.72	1,747
August 01, 2025	128.11	129.66	129.66	129.9	128.11	2,453
July 31, 2025	128.76	128.7	128.7	128.76	128.56	7,815
July 30, 2025	128.72	128.12	128.12	128.73	128.12	2,148
July 29, 2025	128.57	128.7	128.7	128.72	128.49	651
July 28, 2025	128.78	128.95	128.95	129.14	128.78	1,102
July 25, 2025	128.82	129.41	129.41	129.41	128.48	431
July 24, 2025	129.4	129.09	129.09	129.77	128.78	33
July 23, 2025	129.68	129.56	129.56	129.69	129.47	403
July 22, 2025	129.47	130.18	130.18	130.18	129.47	423
July 21, 2025	129.1	129.56	129.56	129.56	129.1	10,560
July 18, 2025	128.52	128.35	128.35	128.95	128.35	349
July 17, 2025	127.24	128.25	128.25	128.25	127.24	317
July 16, 2025	130.22	130.46	128.45	130.46	130.18	1,981
July 15, 2025	130.8	130.28	128.27	131.03	130.28	667
July 14, 2025	130.37	130.2	128.19	130.37	129.99	685
July 11, 2025	129.87	129.96	127.96	129.96	129.87	230
July 10, 2025	130.12	129.53	127.53	130.22	129.45	5,425
July 09, 2025	129.85	129.85	127.85	129.85	129.85	1,424
July 08, 2025	130.04	130.04	128.04	130.04	130.04	1,002
July 07, 2025	130.17	130.17	128.16	130.17	130.17	791
July 04, 2025	131.37	131.22	129.2	131.37	131.22	581
July 03, 2025	131.22	130.79	128.78	131.22	130.76	1,102
July 02, 2025	130.32	130.75	128.74	131.07	130.32	277
July 01, 2025	130.67	130.63	130.63	130.67	130.63	8
June 30, 2025	130.09	130.03	130.03	130.15	130.03	526
June 27, 2025	129.68	129.61	129.61	129.68	129.61	164
June 26, 2025	129.85	129.29	129.29	129.85	129.29	19,906
June 25, 2025	129.29	129.5	129.5	129.5	129.29	563
June 24, 2025	129.56	129.75	129.75	129.75	129.56	633
June 23, 2025	130.19	130.19	130.19	130.19	130.19	0
June 20, 2025	129.95	129.95	129.95	129.95	129.95	0
June 19, 2025	129.68	129.59	129.59	129.87	129.59	504
June 18, 2025	129.93	130.38	130.38	130.38	129.93	739
June 17, 2025	129.17	129.59	129.59	129.59	129.17	1,085
June 16, 2025	129.29	129.58	129.58	129.58	129.29	980
June 13, 2025	129.53	129.09	129.09	129.53	129.09	204
June 12, 2025	129.63	130.19	130.19	130.24	129.63	591
June 11, 2025	128.98	128.98	128.98	128.98	128.98	0
June 10, 2025	128.49	128.74	128.74	128.77	128.49	783
June 09, 2025	128.33	127.87	127.87	128.33	127.71	48
June 06, 2025	127.62	127.66	127.66	128.25	127.62	7
June 05, 2025	128.27	127.31	127.31	128.27	127.31	20
June 04, 2025	127.94	127.94	127.94	127.94	127.94	0
June 03, 2025	128.02	128.02	128.02	128.02	128.02	0
June 02, 2025	128.17	128.14	128.14	128.27	127.67	2,486
May 30, 2025	128	128.1	128.1	128.1	127.3	848
May 29, 2025	127.5	128	128	128	127.4	45
May 28, 2025	127.03	126.96	126.96	127.05	126.93	1,383
May 27, 2025	127.29	127.05	127.05	127.29	126.9	984

iShares € Govt Bond 10-15yr UCITS ETF EUR (Dist) (IBGZ.L) LSE