iShares Emerging Asia Local Govt Bond UCITS ETF (IGEA.L) LSE
83.83
-0.135(-0.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
83.83
-0.135(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 83.95 | 83.83 | 83.83 | 83.95 | 83.83 | 198 |
| April 01, 2026 | 83.99 | 83.97 | 83.97 | 83.99 | 83.97 | 213 |
| March 31, 2026 | 83.13 | 82.92 | 82.92 | 83.13 | 82.92 | 10 |
| March 30, 2026 | 82.99 | 82.81 | 82.81 | 82.99 | 82.81 | 3 |
| March 27, 2026 | 83.46 | 83.07 | 83.07 | 83.47 | 83.07 | 3 |
| March 26, 2026 | 83.44 | 83.55 | 83.55 | 83.55 | 83.44 | 3,652 |
| March 24, 2026 | 84.7 | 83.75 | 83.75 | 84.7 | 83.55 | 145 |
| March 23, 2026 | 83.59 | 84.21 | 84.21 | 84.21 | 83.59 | 145 |
| March 20, 2026 | 84.65 | 84.2 | 84.2 | 84.65 | 84.2 | 8 |
| March 19, 2026 | 84.83 | 84.65 | 84.65 | 84.83 | 84.65 | 2 |
| March 18, 2026 | 84.58 | 84.76 | 84.76 | 84.76 | 84.58 | 1,539 |
| March 17, 2026 | 85.56 | 85.24 | 85.24 | 85.56 | 85.02 | 120 |
| March 16, 2026 | 84.82 | 84.97 | 84.97 | 84.97 | 84.82 | 160 |
| March 13, 2026 | 85.63 | 85 | 85 | 85.63 | 85 | 0 |
| March 12, 2026 | 86.34 | 85.43 | 85.43 | 86.34 | 85.43 | 95 |
| March 11, 2026 | 86.38 | 85.93 | 85.93 | 86.38 | 85.93 | 0 |
| March 10, 2026 | 85.92 | 86.05 | 86.05 | 86.05 | 85.92 | 248 |
| March 09, 2026 | 86.13 | 85.24 | 85.24 | 86.13 | 84.9 | 1 |
| March 06, 2026 | 86.23 | 86.06 | 86.06 | 86.23 | 86.06 | 1 |
| March 05, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0 |
| March 04, 2026 | 85.63 | 86.3 | 86.3 | 86.53 | 85.63 | 0 |
| March 03, 2026 | 86.21 | 85.98 | 85.98 | 86.8 | 85.96 | 429 |
| March 02, 2026 | 86.61 | 86.94 | 86.94 | 86.94 | 86.55 | 5 |
| February 27, 2026 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | 0 |
| February 26, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | 0 |
| February 25, 2026 | 88.06 | 87.55 | 87.55 | 88.06 | 87.55 | 0 |
| February 24, 2026 | 87.79 | 87.34 | 87.34 | 88.6 | 87.32 | 1,207 |
| February 23, 2026 | 87.99 | 87.33 | 87.33 | 87.99 | 87.33 | 1,146 |
| February 20, 2026 | 87.18 | 87.07 | 0 | 87.32 | 87.07 | 4 |
| February 19, 2026 | 86.96 | 86.96 | 0 | 86.96 | 86.78 | 581 |
| February 18, 2026 | 87.31 | 87.18 | 0 | 87.31 | 87.18 | 500 |
| February 17, 2026 | 87.1 | 86.98 | 0 | 87.1 | 86.98 | 136 |
| February 16, 2026 | 86.7 | 87.22 | 0 | 87.22 | 86.7 | 5 |
| February 13, 2026 | 87.35 | 87.15 | 0 | 87.35 | 87.15 | 6,701 |
| February 12, 2026 | 86.98 | 86.98 | 0 | 86.98 | 86.98 | 0 |
| February 11, 2026 | 86.87 | 86.66 | 0 | 86.87 | 86.66 | 1 |
| February 10, 2026 | 86.19 | 86.43 | 0 | 86.43 | 86.19 | 1,679 |
| February 09, 2026 | 86.1 | 86.32 | 0 | 86.32 | 86.1 | 4 |
| February 06, 2026 | 85.58 | 86.22 | 0 | 86.22 | 85.58 | 1 |
| February 05, 2026 | 86.44 | 86.24 | 0 | 86.44 | 86.24 | 2 |
| February 04, 2026 | 85.82 | 86.02 | 0 | 86.02 | 85.82 | 6 |
| February 03, 2026 | 86.3 | 86.44 | 0 | 86.44 | 86.24 | 3,657 |
| February 02, 2026 | 86.65 | 86.25 | 0 | 86.65 | 86 | 2,056 |
| January 30, 2026 | 86.3 | 86.3 | 0 | 86.3 | 86.3 | 0 |
| January 29, 2026 | 86.75 | 86.43 | 0 | 86.75 | 86.43 | 0 |
| January 28, 2026 | 87.34 | 86.47 | 0 | 87.34 | 86.47 | 17 |
| January 27, 2026 | 86.66 | 86.67 | 0 | 86.67 | 86.66 | 900 |
| January 26, 2026 | 85.94 | 86.49 | 0 | 86.94 | 85.94 | 44 |
| January 23, 2026 | 86.03 | 86.01 | 0 | 86.09 | 85.71 | 0 |
| January 22, 2026 | 86.31 | 85.89 | 0 | 86.31 | 85.89 | 0 |
| January 21, 2026 | 85.91 | 85.78 | 0 | 85.91 | 85.62 | 91 |
| January 20, 2026 | 85.85 | 85.69 | 0 | 85.87 | 85.69 | 14 |
| January 19, 2026 | 85.85 | 85.85 | 0 | 85.85 | 85.85 | 0 |
| January 16, 2026 | 86.5 | 86.02 | 0 | 86.5 | 86.02 | 1 |
| January 15, 2026 | 86.24 | 86.15 | 0 | 86.24 | 86.15 | 1 |
| January 14, 2026 | 87.89 | 88 | 0 | 88 | 87.83 | 803 |
| January 13, 2026 | 87.86 | 87.56 | 0 | 87.86 | 87.56 | 0 |
| January 12, 2026 | 88.04 | 87.9 | 0 | 88.04 | 87.9 | 1 |
| January 09, 2026 | 87.74 | 87.87 | 0 | 87.87 | 87.74 | 29 |
| January 08, 2026 | 88.1 | 88.1 | 0 | 88.1 | 88.1 | 0 |