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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	91.6	91.8	91.8	91.97	91.54	14,012
September 10, 2025	91.55	91.76	91.76	91.76	91.33	20,785
September 09, 2025	91.99	91.5	91.5	91.99	91.5	25,244
September 08, 2025	91.53	91.83	91.83	91.83	91.3	748
September 05, 2025	91.44	91.93	91.93	91.93	91.01	9,868
September 04, 2025	90.81	90.81	90.81	91	90.58	1,170
September 03, 2025	90.28	90.81	90.81	90.81	90.11	26,776
September 02, 2025	91.07	90.39	90.39	91.08	90.12	5,616
September 01, 2025	90.92	90.76	90.76	91.36	90.67	1,523
August 29, 2025	90.98	90.9	90.9	91.15	90.76	858
August 28, 2025	90.9	91.02	91.02	91.08	90.68	14,781
August 27, 2025	90.54	90.62	90.62	90.68	90.32	1,619
August 26, 2025	90.5	90.72	90.72	91	90.05	8,008
August 22, 2025	90.39	91.04	91.04	91.08	90.05	2,003
August 21, 2025	91.07	90.27	90.27	91.14	90.27	2,432
August 20, 2025	90.23	90.74	90.74	90.94	90.23	11,876
August 19, 2025	90.51	90.47	90.47	90.87	90.24	7,656
August 18, 2025	90.85	90.44	90.44	91.08	90.34	6,941
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

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