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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	91	91.17	91.17	91.23	90.86	12,399
January 13, 2026	91.34	90.87	90.87	91.4	90.31	1,464
January 12, 2026	90.9	91	91	91.23	90.9	3,454
January 09, 2026	91.41	90.85	90.85	91.56	90.71	1,787
January 08, 2026	91.23	91.13	91.13	91.54	91.07	2,647
January 07, 2026	91.15	91.27	91.27	91.44	91.1	6,587
January 06, 2026	91.4	91.02	91.02	91.4	91.02	2,499
January 05, 2026	90.89	91.07	91.07	91.31	90.83	1,464
January 02, 2026	91.54	91.06	91.06	91.54	90.67	1,290
December 31, 2025	91.53	91.75	91.75	91.75	91.09	42,778
December 30, 2025	91.72	91.45	91.45	91.72	91.35	2,418
December 29, 2025	91.77	91.44	91.44	91.77	91.06	3,195
December 24, 2025	91.72	91.77	91.77	91.88	90.85	2,218
December 23, 2025	91.65	91.17	91.17	91.81	90.67	3,597
December 22, 2025	90.84	90.88	90.88	91.08	90.73	810
December 19, 2025	91.47	90.83	90.83	91.47	90.82	1,065
December 18, 2025	91.67	91.23	91.23	91.79	90.98	14,032
December 17, 2025	91.4	91.25	91.27	91.52	90.66	52,623
December 16, 2025	91.63	91.25	91.25	91.66	90.6	3,992
December 15, 2025	90.9	91.1	91.1	91.51	90.9	1,068
December 12, 2025	91.18	90.87	90.87	91.19	90.87	47,303
December 11, 2025	91.03	91.23	91.23	91.49	90.63	3,077
December 10, 2025	90.8	90.76	90.76	90.8	90.46	7,132
December 09, 2025	91.16	90.77	90.77	91.24	90.34	8,029
December 08, 2025	90.49	90.74	90.74	91.05	90.49	11,140
December 05, 2025	91.66	90.92	90.92	91.78	90.64	8,111
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

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