iShares Global Govt Bond UCITS ETF - IGLA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.75	4.76	4.76	4.77	4.75	231,031
December 03, 2025	4.76	4.76	4.76	4.76	4.75	61,747
December 02, 2025	4.77	4.75	4.75	4.8	4.74	220,335
December 01, 2025	4.76	4.75	4.75	4.78	4.75	148,526
November 28, 2025	4.78	4.76	4.76	4.78	4.75	74,346
November 27, 2025	4.76	4.76	4.76	4.79	4.76	53,873
November 26, 2025	4.78	4.76	4.76	4.79	4.75	155,979
November 25, 2025	4.74	4.76	4.76	4.76	4.73	272,025
November 24, 2025	4.76	4.74	4.74	4.76	4.73	242,640
November 21, 2025	4.73	4.73	4.73	4.75	4.73	83,451
November 20, 2025	4.74	4.73	4.73	4.74	4.71	219,226
November 19, 2025	4.73	4.72	4.72	4.74	4.72	104,412
November 18, 2025	4.74	4.73	4.73	4.75	4.73	111,276
November 17, 2025	4.75	4.74	4.74	4.75	4.74	100,556
November 14, 2025	4.74	4.75	4.75	4.77	4.74	67,783
November 13, 2025	4.77	4.76	4.76	4.77	4.75	80,587
November 12, 2025	4.76	4.77	4.77	4.77	4.75	139,432
November 11, 2025	4.77	4.77	4.77	4.77	4.75	65,730
November 10, 2025	4.77	4.76	4.76	4.77	4.74	161,474
November 07, 2025	4.75	4.77	4.77	4.78	4.75	117,932
November 06, 2025	4.74	4.75	4.75	4.76	4.74	216,940
November 05, 2025	4.77	4.73	4.73	4.78	4.73	186,534
November 04, 2025	4.77	4.75	4.75	4.77	4.75	206,529
November 03, 2025	4.77	4.75	4.75	4.78	4.74	275,008
October 31, 2025	4.78	4.76	4.76	4.78	4.75	205,730
October 30, 2025	4.79	4.76	4.76	4.79	4.75	118,112
October 29, 2025	4.8	4.8	4.8	4.8	4.79	168,562
October 28, 2025	4.79	4.8	4.8	4.8	4.79	64,245
October 27, 2025	4.78	4.78	4.78	4.79	4.76	91,522
October 24, 2025	4.79	4.79	4.79	4.79	4.78	162,916
October 23, 2025	4.79	4.79	4.79	4.79	4.78	109,326
October 22, 2025	4.8	4.79	4.79	4.8	4.79	96,099
October 21, 2025	4.8	4.8	4.8	4.8	4.78	166,142
October 20, 2025	4.8	4.79	4.79	4.8	4.78	74,130
October 17, 2025	4.79	4.8	4.8	4.82	4.79	103,659
October 16, 2025	4.76	4.78	4.78	4.79	4.75	177,491
October 15, 2025	4.78	4.79	4.79	4.8	4.77	136,076
October 14, 2025	4.78	4.77	4.77	4.78	4.76	142,571
October 13, 2025	4.77	4.76	4.76	4.78	4.75	184,955
October 10, 2025	4.74	4.76	4.76	4.77	4.74	124,487
October 09, 2025	4.72	4.73	4.73	4.75	4.72	189,175
October 08, 2025	4.75	4.75	4.75	4.75	4.74	90,696
October 07, 2025	4.76	4.75	4.75	4.76	4.74	167,123
October 06, 2025	4.76	4.76	4.76	4.76	4.74	186,729
October 03, 2025	4.77	4.78	4.78	4.79	4.77	45,425
October 02, 2025	4.78	4.78	4.78	4.79	4.77	75,137
October 01, 2025	4.78	4.78	4.78	4.79	4.76	233,990
September 30, 2025	4.77	4.77	4.77	4.78	4.76	299,375
September 29, 2025	4.78	4.77	4.77	4.78	4.76	196,109
September 26, 2025	4.75	4.74	4.74	4.76	4.73	183,318
September 25, 2025	4.77	4.74	4.74	4.78	4.74	159,476
September 24, 2025	4.78	4.76	4.76	4.79	4.76	101,170
September 23, 2025	4.78	4.77	4.77	4.79	4.77	742,405
September 22, 2025	4.77	4.76	4.76	4.79	4.76	108,834
September 19, 2025	4.77	4.77	4.77	4.79	4.76	98,244
September 18, 2025	4.81	4.78	4.78	4.81	4.77	1.95M
September 17, 2025	4.8	4.81	4.81	4.82	4.8	204,089
September 16, 2025	4.8	4.81	4.81	4.81	4.79	213,834
September 15, 2025	4.78	4.79	4.79	4.79	4.77	223,867
September 12, 2025	4.79	4.78	4.78	4.79	4.77	91,998

iShares Global Govt Bond UCITS ETF (IGLA.L) LSE