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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4.75	4.74	4.74	4.75	4.73	38,476
August 14, 2025	4.76	4.74	4.74	4.77	4.73	239,278
August 13, 2025	4.74	4.76	4.76	4.76	4.73	393,856
August 12, 2025	4.73	4.74	4.74	4.74	4.72	69,618
August 11, 2025	4.74	4.73	4.73	4.75	4.73	148,493
August 08, 2025	4.76	4.74	4.74	4.76	4.73	34.49M
August 07, 2025	4.76	4.75	4.75	4.76	4.74	104,508
August 06, 2025	4.74	4.75	4.75	4.75	4.73	65,061
August 05, 2025	4.74	4.74	4.74	4.75	4.73	208,549
August 04, 2025	4.75	4.74	4.74	4.75	4.72	209,984
August 01, 2025	4.65	4.73	4.73	4.76	4.65	137,613
July 31, 2025	4.7	4.69	4.69	4.7	4.67	94,216
July 30, 2025	4.7	4.69	4.69	4.72	4.68	147,754
July 29, 2025	4.71	4.7	4.7	4.71	4.68	92,725
July 28, 2025	4.74	4.71	4.71	4.74	4.7	510,566
July 25, 2025	4.73	4.71	4.71	4.73	4.7	231,113
July 24, 2025	4.73	4.71	4.71	4.73	4.7	54,970
July 23, 2025	4.74	4.73	4.73	4.74	4.72	109,311
July 22, 2025	4.73	4.74	4.74	4.74	4.72	224,720
July 21, 2025	4.71	4.73	4.73	4.73	4.7	74,878
July 18, 2025	4.69	4.7	4.7	4.7	4.69	235,681
July 17, 2025	4.7	4.69	4.69	4.7	4.65	355,751
July 16, 2025	4.7	4.7	4.7	4.7	4.67	67,457
July 15, 2025	4.69	4.68	4.68	4.71	4.67	285,990
July 14, 2025	4.7	4.7	4.7	4.71	4.69	227,440
July 11, 2025	4.72	4.71	4.71	4.72	4.7	7.63M
July 10, 2025	4.73	4.72	4.72	4.75	4.71	65,486
July 09, 2025	4.71	4.72	4.72	4.73	4.71	82,932
July 08, 2025	4.74	4.71	4.71	4.75	4.7	798,965
July 07, 2025	4.75	4.74	4.74	4.76	4.73	127,819
July 04, 2025	4.76	4.76	4.76	4.78	4.76	42,107
July 03, 2025	4.78	4.76	4.76	4.78	4.74	1.34M
July 02, 2025	4.78	4.76	4.76	4.79	4.75	3.67M
July 01, 2025	4.78	4.78	4.78	4.8	4.78	501,357
June 30, 2025	4.77	4.77	4.77	4.78	4.76	142,059
June 27, 2025	4.78	4.77	4.77	4.78	4.76	94,688
June 26, 2025	4.76	4.77	4.77	4.78	4.75	605,694
June 25, 2025	4.76	4.74	4.74	4.76	4.73	44,647
June 24, 2025	4.75	4.75	4.75	4.75	4.73	458,811
June 23, 2025	4.7	4.72	4.72	4.73	4.69	49,749
June 20, 2025	4.71	4.71	4.71	4.73	4.7	438,792
June 19, 2025	4.72	4.71	4.71	4.73	4.7	96,164
June 18, 2025	4.72	4.73	4.73	4.73	4.71	604,435
June 17, 2025	4.7	4.7	4.7	4.72	4.7	96,196
June 16, 2025	4.71	4.72	4.72	4.74	4.7	252,264
June 13, 2025	4.76	4.72	4.72	4.76	4.72	893,460
June 12, 2025	4.72	4.74	4.74	4.75	4.71	240,236
June 11, 2025	4.68	4.7	4.7	4.71	4.68	128,054
June 10, 2025	4.69	4.7	4.7	4.71	4.69	65,720
June 09, 2025	4.7	4.69	4.69	4.7	4.68	141,426
June 06, 2025	4.7	4.69	4.69	4.71	4.68	34,877
June 05, 2025	4.72	4.71	4.71	4.73	4.7	71,048
June 04, 2025	4.7	4.7	4.7	4.71	4.68	100,311
June 03, 2025	4.71	4.69	4.69	4.71	4.69	232,852
June 02, 2025	4.7	4.7	4.7	4.72	4.67	88,221
May 30, 2025	4.69	4.69	4.69	4.69	4.68	137,665
May 29, 2025	4.66	4.69	4.69	4.69	4.65	240,018
May 28, 2025	4.68	4.66	4.66	4.68	4.66	67,261
May 27, 2025	4.69	4.68	4.68	4.71	4.67	419,894
May 23, 2025	4.64	4.65	4.65	4.68	4.64	1.12M

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