iShares Global Govt Bond UCITS ETF (IGLA.L) LSE
4.69
-0.0225001(-0.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.69
-0.0225001(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.7 | 4.69 | 4.69 | 4.72 | 4.68 | 65,118 |
| March 12, 2026 | 4.72 | 4.72 | 4.72 | 4.75 | 4.71 | 124,702 |
| March 11, 2026 | 4.78 | 4.75 | 4.75 | 4.78 | 4.73 | 330,262 |
| March 10, 2026 | 4.8 | 4.78 | 4.78 | 4.8 | 4.77 | 104,514 |
| March 09, 2026 | 4.76 | 4.77 | 4.77 | 4.77 | 4.73 | 346,649 |
| March 06, 2026 | 4.76 | 4.77 | 4.77 | 4.78 | 4.75 | 133,257 |
| March 05, 2026 | 4.8 | 4.76 | 4.76 | 4.8 | 4.76 | 348,950 |
| March 04, 2026 | 4.8 | 4.79 | 4.79 | 4.8 | 4.78 | 127,463 |
| March 03, 2026 | 4.79 | 4.78 | 4.78 | 4.79 | 4.77 | 197,678 |
| March 02, 2026 | 4.85 | 4.81 | 4.81 | 4.85 | 4.81 | 320,787 |
| February 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | 1.43M |
| February 26, 2026 | 4.85 | 4.83 | 4.83 | 4.85 | 4.82 | 389,465 |
| February 25, 2026 | 4.83 | 4.82 | 4.82 | 4.83 | 4.81 | 155,526 |
| February 24, 2026 | 4.82 | 4.83 | 4.83 | 4.83 | 4.82 | 4.3M |
| February 23, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.82 | 427,657 |
| February 20, 2026 | 4.82 | 4.82 | 0 | 4.82 | 4.81 | 54,814 |
| February 19, 2026 | 4.82 | 4.81 | 0 | 4.82 | 4.81 | 60,317 |
| February 18, 2026 | 4.85 | 4.82 | 0 | 4.86 | 4.82 | 158,154 |
| February 17, 2026 | 4.84 | 4.83 | 0 | 4.84 | 4.82 | 14,408 |
| February 16, 2026 | 4.85 | 4.83 | 0 | 4.86 | 4.83 | 453,873 |
| February 13, 2026 | 4.81 | 4.83 | 0 | 4.84 | 4.8 | 6.44M |
| February 12, 2026 | 4.81 | 4.83 | 0 | 4.83 | 4.8 | 314,365 |
| February 11, 2026 | 4.82 | 4.81 | 0 | 4.82 | 4.79 | 838,184 |
| February 10, 2026 | 4.79 | 4.81 | 0 | 4.82 | 4.79 | 492,608 |
| February 09, 2026 | 4.75 | 4.79 | 0 | 4.8 | 4.74 | 201,111 |
| February 06, 2026 | 4.78 | 4.77 | 0 | 4.79 | 4.76 | 211,250 |
| February 05, 2026 | 4.78 | 4.77 | 0 | 4.78 | 4.75 | 275,774 |
| February 04, 2026 | 4.77 | 4.76 | 0 | 4.79 | 4.75 | 322,576 |
| February 03, 2026 | 4.76 | 4.76 | 0 | 4.79 | 4.75 | 647,010 |
| February 02, 2026 | 4.8 | 4.76 | 0 | 4.8 | 4.76 | 169,109 |
| January 30, 2026 | 4.79 | 4.79 | 0 | 4.79 | 4.78 | 223,957 |
| January 29, 2026 | 4.79 | 4.8 | 0 | 4.8 | 4.79 | 168,983 |
| January 28, 2026 | 4.81 | 4.79 | 0 | 4.81 | 4.79 | 906,171 |
| January 27, 2026 | 4.77 | 4.8 | 0 | 4.8 | 4.77 | 280,954 |
| January 26, 2026 | 4.76 | 4.79 | 0 | 4.8 | 4.76 | 400,733 |
| January 23, 2026 | 4.73 | 4.75 | 0 | 4.75 | 4.72 | 428,824 |
| January 22, 2026 | 4.74 | 4.74 | 0 | 4.75 | 4.73 | 209,720 |
| January 21, 2026 | 4.75 | 4.74 | 0 | 4.75 | 4.73 | 155,599 |
| January 20, 2026 | 4.74 | 4.73 | 0 | 4.75 | 4.7 | 618,544 |
| January 19, 2026 | 4.74 | 4.73 | 0 | 4.74 | 4.73 | 96,416 |
| January 16, 2026 | 4.74 | 4.74 | 0 | 4.75 | 4.73 | 197,561 |
| January 15, 2026 | 4.73 | 4.75 | 0 | 4.76 | 4.73 | 1.29M |
| January 14, 2026 | 4.76 | 4.76 | 0 | 4.76 | 4.74 | 214,589 |
| January 13, 2026 | 4.75 | 4.74 | 0 | 4.76 | 4.73 | 378,493 |
| January 12, 2026 | 4.76 | 4.75 | 0 | 4.76 | 4.74 | 273,403 |
| January 09, 2026 | 4.74 | 4.74 | 0 | 4.76 | 4.74 | 303,647 |
| January 08, 2026 | 4.76 | 4.75 | 0 | 4.77 | 4.74 | 189,039 |
| January 07, 2026 | 4.76 | 4.76 | 0 | 4.76 | 4.75 | 100,450 |
| January 06, 2026 | 4.77 | 4.74 | 0 | 4.78 | 4.74 | 271,077 |
| January 05, 2026 | 4.73 | 4.76 | 0 | 4.77 | 4.73 | 246,769 |
| January 02, 2026 | 4.73 | 4.76 | 0 | 4.77 | 4.73 | 157,245 |
| December 31, 2025 | 4.77 | 4.77 | 0 | 4.78 | 4.75 | 143,199 |
| December 30, 2025 | 4.79 | 4.77 | 0 | 4.79 | 4.76 | 328,210 |
| December 29, 2025 | 4.77 | 4.77 | 0 | 4.79 | 4.76 | 77,750 |
| December 24, 2025 | 4.78 | 4.77 | 0 | 4.78 | 4.75 | 31,073 |
| December 23, 2025 | 4.78 | 4.76 | 0 | 4.78 | 4.75 | 99,703 |
| December 22, 2025 | 4.74 | 4.75 | 0 | 4.75 | 4.73 | 1.73M |
| December 19, 2025 | 4.74 | 4.74 | 0 | 4.77 | 4.72 | 73,234 |
| December 18, 2025 | 4.73 | 4.76 | 0 | 4.78 | 4.73 | 734,114 |
| December 17, 2025 | 4.76 | 4.76 | 0 | 4.76 | 4.74 | 521,324 |