iShares Global Govt Bond UCITS ETF USD (Dist) - IGLO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	90.93	90.79	90.79	91.11	90.65	5,568
August 14, 2025	91.28	90.91	90.91	91.34	90.81	12,043
August 13, 2025	90.91	91.3	91.3	91.3	90.38	7,465
August 12, 2025	90.69	90.72	90.72	90.88	90.49	1,948
August 11, 2025	90.91	90.63	90.63	91.18	90.63	12,679
August 08, 2025	91	90.96	90.96	91.22	90.74	4,784
August 07, 2025	91.14	91.14	91.14	91.29	90.96	4,302
August 06, 2025	91	91.05	91.05	91.1	90.62	573
August 05, 2025	90.92	90.95	90.95	91.05	90.7	7,955
August 04, 2025	90.63	90.82	90.82	91.14	90.47	9,145
August 01, 2025	89.73	90.55	90.55	90.89	89.18	3,791
July 31, 2025	90.23	89.91	89.91	90.23	89.7	18,347
July 30, 2025	90.31	90	90	90.48	89.9	2,638
July 29, 2025	90.12	90.31	90.31	90.31	89.91	23,171
July 28, 2025	90.81	90.22	90.22	90.81	89.96	3,353
July 25, 2025	90.48	90.45	90.45	90.64	90.2	1,114
July 24, 2025	90.82	90.76	90.76	90.82	90.39	76,969
July 23, 2025	90.72	90.72	90.72	90.84	90.48	8,016
July 22, 2025	90.95	90.94	90.94	91.06	89.92	1,453
July 21, 2025	90.43	90.76	90.76	90.76	90.06	1,214
July 18, 2025	89.94	90.04	90.04	90.25	89.78	11,287
July 17, 2025	89.82	89.91	89.91	89.95	89.68	1,871
July 16, 2025	91.52	91.65	90.33	91.65	91.02	10,986
July 15, 2025	91.59	91.09	89.77	91.6	90.99	10,303
July 14, 2025	91.4	91.3	89.98	91.9	91.02	19,965
July 11, 2025	91.99	91.71	91.71	92.28	91.53	5,311
July 10, 2025	92.22	91.87	91.87	92.38	91.8	7,509
July 09, 2025	92.06	91.99	91.99	92.06	91.68	61,022
July 08, 2025	92.01	91.75	91.75	92.18	91.58	40,518
July 07, 2025	92.52	92.11	92.11	92.76	92.08	45,641
July 04, 2025	92.78	92.86	92.86	93.34	92.25	2,617
July 03, 2025	93.11	92.64	92.64	93.11	92.41	20,294
July 02, 2025	93.11	92.78	92.78	93.11	92.52	7,452
July 01, 2025	93.15	93.15	93.15	93.58	92.98	7,286
June 30, 2025	92.81	92.89	92.89	93	92.63	51,434
June 27, 2025	92.78	92.69	92.69	92.98	92.53	1,871
June 26, 2025	92.95	92.78	92.78	92.95	92.57	4,499
June 25, 2025	92.56	92.29	92.29	92.57	92.14	10,567
June 24, 2025	93.58	92.44	92.44	93.58	92.01	7,175
June 23, 2025	91.42	91.87	91.87	91.97	91.04	7,169
June 20, 2025	91.83	91.73	91.73	92.03	91.56	2,135
June 19, 2025	91.41	91.61	91.61	92.1	91.16	43,105
June 18, 2025	91.69	92.08	92.08	92.08	91.46	7,024
June 17, 2025	91.76	91.73	91.73	91.9	91.64	3,960
June 16, 2025	91.68	91.98	91.98	92.15	91.62	968
June 13, 2025	92.23	91.96	91.96	92.72	91.82	8,046
June 12, 2025	91.88	92.17	92.17	92.39	91.81	2,714
June 11, 2025	91.41	91.53	91.53	91.64	91.14	15,030
June 10, 2025	90.8	91.41	91.41	91.67	90.8	18,517
June 09, 2025	91.27	91.29	91.29	91.52	90.99	4,386
June 06, 2025	91.58	91.21	91.21	91.72	91.11	5,833
June 05, 2025	91.9	91.69	91.69	91.99	91.54	4,792
June 04, 2025	91.24	91.66	91.66	91.7	91.08	944
June 03, 2025	91.52	91.35	91.35	91.7	91.31	8,213
June 02, 2025	91.49	91.5	91.5	91.95	90.8	4,552
May 30, 2025	91.44	91.33	91.33	91.44	91.05	2,156
May 29, 2025	90.53	91.44	91.44	91.44	90.3	9,337
May 28, 2025	91.02	90.78	90.78	91.34	90.66	11,778
May 27, 2025	91.05	91.1	91.1	91.62	90.84	41,430
May 23, 2025	90.71	90.84	90.84	90.94	90.47	3,615

iShares Global Govt Bond UCITS ETF USD (Dist) (IGLO.L) LSE