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

91.17

-0.125(-0.14%)

Updated at December 04 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	91.68	91.17	91.17	91.68	90.82	1,452
December 03, 2025	91.2	91.29	91.29	91.38	91.09	6,102
December 02, 2025	91.47	91.08	91.08	91.75	90.83	6,704
December 01, 2025	91.2	91	91	91.66	90.81	24,528
November 28, 2025	91.29	91.39	91.39	91.88	90.8	9,794
November 27, 2025	91.88	91.48	91.48	91.97	91.21	6,441
November 26, 2025	91.61	91.44	91.44	91.64	90.52	5,623
November 25, 2025	91.33	91.22	91.22	91.47	90.46	3,177
November 24, 2025	90.37	90.88	90.88	91.4	90.34	5,992
November 21, 2025	91.24	90.77	90.77	91.36	90.67	20,741
November 20, 2025	90.5	90.55	90.55	90.85	90.34	668
November 19, 2025	91.33	90.57	90.57	91.33	90.57	3,848
November 18, 2025	91.1	90.86	90.86	91.15	90.86	11,464
November 17, 2025	90.89	90.97	90.97	91.13	90.84	5,049
November 14, 2025	91.06	91.03	91.03	91.65	90.5	4,202
November 13, 2025	91.6	91.33	91.33	91.6	90.72	2,472
November 12, 2025	91.22	91.4	91.4	91.53	90.66	1,076
November 11, 2025	91.52	91.36	91.36	91.53	90.66	3,549
November 10, 2025	91.01	91.03	91.03	91.3	90.94	2,919
November 07, 2025	91.2	91.31	91.31	91.58	90.74	598
November 06, 2025	90.92	91.23	91.23	91.27	90.89	2,597
November 05, 2025	91.31	90.72	90.72	91.54	90.7	3,790
November 04, 2025	91.61	91.13	91.13	91.73	91	3,584
November 03, 2025	91.26	91.29	91.29	91.56	91.01	6,526
October 31, 2025	91.6	91.27	91.27	91.72	91.09	2,301
October 30, 2025	91.86	91.19	91.19	91.89	91.16	9,198
October 29, 2025	91.93	91.98	91.98	91.99	91.8	14,979
October 28, 2025	92.17	91.93	91.93	92.17	91.79	8,586
October 27, 2025	91.54	91.77	91.77	91.79	91.5	2,082
October 24, 2025	92	91.73	91.73	92.16	91.63	2,159
October 23, 2025	91.84	91.77	91.77	92	91.63	2,993
October 22, 2025	92.36	91.99	91.99	92.57	91.5	6,016
October 21, 2025	92.09	91.97	91.97	92.21	91.83	1,128
October 20, 2025	91.88	91.99	91.99	92.01	91.62	5,927
October 17, 2025	92.37	92	92	92.75	91.83	6,104
October 16, 2025	92.18	91.89	91.89	92.25	91.58	2,040
October 15, 2025	91.73	91.75	91.75	92	91.5	17,421
October 14, 2025	91.59	91.44	91.44	91.59	91.29	11,527
October 13, 2025	91.37	91.24	91.24	91.51	90.85	11,259
October 10, 2025	90.91	91.38	91.38	91.38	90.72	16,238
October 09, 2025	91.33	90.67	90.67	91.33	90.67	9,559
October 08, 2025	91.15	90.99	90.99	91.16	90.78	12,191
October 07, 2025	91.21	91.16	91.16	91.21	90.83	9,723
October 06, 2025	91.21	91.16	91.16	91.35	90.91	3,079
October 03, 2025	91.85	91.78	91.78	91.85	91.47	5,895
October 02, 2025	91.66	91.53	91.53	91.85	91.53	502
October 01, 2025	91.48	91.56	91.56	91.91	91.28	5,618
September 30, 2025	91.56	91.58	91.58	91.75	91.4	5,675
September 29, 2025	91.31	91.45	91.45	91.45	91.11	1,632
September 26, 2025	90.92	91.17	91.17	91.17	90.71	3,456
September 25, 2025	91.54	90.83	90.83	91.54	90.83	18,731
September 24, 2025	91.61	91.28	91.28	91.78	91.25	3,092
September 23, 2025	91.59	91.55	91.55	91.8	91.36	4,216
September 22, 2025	91.39	91.41	91.41	91.57	91.16	17,915
September 19, 2025	91.57	91.3	91.3	91.96	91.1	9,542
September 18, 2025	91.95	91.58	91.58	92.47	91.53	3,996
September 17, 2025	92.44	92.23	92.23	92.44	92.1	989
September 16, 2025	92.04	92.08	92.08	92.22	91.79	2,208
September 15, 2025	91.55	91.92	91.92	91.92	91.49	7,936
September 12, 2025	91.97	91.47	91.47	92.26	91.47	10,703