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
October 17, 2025	132.31	131.6	131.6	132.42	131.6	142
October 16, 2025	131.32	131.82	131.82	131.82	131.32	405
October 15, 2025	131.67	131.79	131.79	131.79	131.67	498
October 14, 2025	131.29	131.42	131.42	131.42	131.26	816
October 13, 2025	130.38	130.29	130.29	130.38	130.29	274
October 10, 2025	130.34	130.6	130.6	130.6	130.34	1,497
October 09, 2025	129.79	129.57	129.57	129.93	129.5	677
October 08, 2025	129.52	129.32	129.32	129.66	129.32	869
October 07, 2025	128.98	129.07	129.07	129.07	128.98	1,049
October 06, 2025	129.1	129.18	129.18	129.2	128.84	1,162
October 03, 2025	129.97	129.97	129.97	129.97	129.97	0
October 02, 2025	129.56	129.82	129.82	129.97	129.56	1,365
October 01, 2025	129.53	129.53	129.53	129.53	129.53	0
September 30, 2025	130.17	129.68	129.68	130.17	129.68	815
September 29, 2025	129.62	129.86	129.86	129.95	129.62	1,217
September 26, 2025	129.34	129.44	129.44	129.44	129.34	248
September 25, 2025	129.36	129.2	129.2	129.36	129.14	2,899
September 24, 2025	129.45	129.28	129.28	129.45	129.28	8,705
September 23, 2025	129.51	129.25	129.25	129.51	129.25	407
September 22, 2025	129.36	129.04	129.04	129.41	129.04	1,169
September 19, 2025	129.29	129.21	129.21	129.29	129.21	4
September 18, 2025	129.18	129.25	129.25	129.25	129.18	559
September 17, 2025	129.39	129.39	129.39	129.45	129.39	740
September 16, 2025	129.35	129.35	129.35	129.35	129.35	0
September 15, 2025	128.83	128.99	128.99	128.99	128.83	108
September 12, 2025	128.57	128.58	128.58	128.58	128.57	561
September 11, 2025	129.31	129.44	129.44	129.44	129.01	664
September 10, 2025	129.23	129.06	129.06	129.23	129.06	307
September 09, 2025	129.3	129.02	129.02	129.3	129.01	63
September 08, 2025	128.85	129.41	129.41	129.41	128.85	134
September 05, 2025	128.98	128.98	128.98	128.98	128.98	0
September 04, 2025	127.55	128.06	128.06	128.24	127.55	264
September 03, 2025	127.65	127.88	127.88	127.88	127.65	276
September 02, 2025	127.23	127.49	127.49	127.66	127.23	670
September 01, 2025	127.71	127.2	127.2	127.71	127.2	537
August 29, 2025	128.05	127.62	127.62	128.23	127.62	2,041
August 28, 2025	127.86	127.86	127.86	127.86	127.86	0
August 27, 2025	127.57	127.26	127.26	127.57	127.26	32
August 26, 2025	127.44	127.76	127.76	127.76	127.44	87
August 22, 2025	128.06	128.5	128.5	128.5	128.06	786
August 21, 2025	128.24	127.77	127.77	128.28	127.77	345
August 20, 2025	128.46	128.43	128.43	128.46	128.43	648
August 19, 2025	127.8	127.8	127.8	127.8	127.8	0
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

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