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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.82	4.82	4.82	4.82	4.81	54,814
February 19, 2026	4.82	4.81	4.81	4.82	4.81	60,317
February 18, 2026	4.85	4.82	4.82	4.86	4.82	158,154
February 17, 2026	4.84	4.83	4.83	4.84	4.82	14,408
February 16, 2026	4.85	4.83	4.83	4.86	4.83	453,873
February 13, 2026	4.81	4.83	4.83	4.84	4.8	6.44M
February 12, 2026	4.81	4.83	4.83	4.83	4.8	168,782
February 11, 2026	4.82	4.81	4.81	4.82	4.79	320,940
February 10, 2026	4.79	4.81	4.81	4.82	4.79	472,773
February 09, 2026	4.75	4.79	4.79	4.8	4.74	201,111
February 06, 2026	4.78	4.77	4.77	4.79	4.76	176,193
February 05, 2026	4.78	4.77	4.77	4.78	4.75	275,774
February 04, 2026	4.77	4.76	4.76	4.79	4.75	322,576
February 03, 2026	4.76	4.76	4.76	4.79	4.75	500,884
February 02, 2026	4.8	4.76	4.76	4.8	4.76	169,109
January 30, 2026	4.79	4.79	4.79	4.79	4.78	98,804
January 29, 2026	4.79	4.8	4.8	4.8	4.79	168,983
January 28, 2026	4.81	4.79	4.79	4.81	4.79	906,171
January 27, 2026	4.77	4.8	4.8	4.8	4.77	280,953
January 26, 2026	4.76	4.79	4.79	4.8	4.76	400,733
January 23, 2026	4.73	4.75	4.75	4.75	4.72	291,517
January 22, 2026	4.74	4.74	4.74	4.75	4.73	204,554
January 21, 2026	4.75	4.74	4.74	4.75	4.73	155,599
January 20, 2026	4.74	4.73	4.73	4.75	4.7	426,907
January 19, 2026	4.74	4.73	4.73	4.74	4.73	96,416
January 16, 2026	4.74	4.73	4.73	4.75	4.73	196,006
January 15, 2026	4.73	4.75	4.75	4.76	4.73	1.21M
January 14, 2026	4.76	4.76	4.76	4.76	4.74	196,844
January 13, 2026	4.75	4.74	4.74	4.76	4.73	317,850
January 12, 2026	4.76	4.75	4.75	4.76	4.74	273,403
January 09, 2026	4.74	4.74	4.74	4.76	4.74	303,647
January 08, 2026	4.76	4.75	4.75	4.77	4.74	189,039
January 07, 2026	4.76	4.76	4.76	4.76	4.75	99,997
January 06, 2026	4.77	4.74	4.74	4.78	4.74	271,077
January 05, 2026	4.73	4.76	4.76	4.77	4.73	246,769
January 02, 2026	4.73	4.76	4.76	4.77	4.73	157,245
December 31, 2025	4.77	4.77	4.77	4.78	4.75	143,199
December 30, 2025	4.79	4.77	4.77	4.79	4.76	328,209
December 29, 2025	4.77	4.77	4.77	4.79	4.76	77,750
December 24, 2025	4.78	4.77	4.77	4.78	4.75	31,072
December 23, 2025	4.78	4.76	4.76	4.78	4.75	99,703
December 22, 2025	4.74	4.75	4.75	4.75	4.73	1.73M
December 19, 2025	4.74	4.74	4.74	4.77	4.72	73,234
December 18, 2025	4.73	4.76	4.76	4.78	4.73	734,114
December 17, 2025	4.76	4.76	4.76	4.76	4.74	521,324
December 16, 2025	4.78	4.76	4.76	4.78	4.72	354,800
December 15, 2025	4.77	4.76	4.76	4.78	4.73	528,698
December 12, 2025	4.74	4.74	4.74	4.75	4.74	2.68M
December 11, 2025	4.73	4.76	4.76	4.76	4.73	160,595
December 10, 2025	4.73	4.73	4.73	4.73	4.72	62,570
December 09, 2025	4.71	4.73	4.73	4.75	4.71	822,811
December 08, 2025	4.74	4.72	4.72	4.75	4.72	693,198
December 05, 2025	4.76	4.75	4.75	4.76	4.74	847,819
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

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