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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.98	90.95	90.95	91.08	90.77	3,133
February 19, 2026	91	90.86	90.86	91.01	90.72	10,304
February 18, 2026	90.7	90.98	90.98	91.56	90.7	13,207
February 17, 2026	91.31	91.26	91.26	91.48	90.9	7,779
February 16, 2026	90.77	91.3	91.3	91.57	90.65	10,740
February 13, 2026	90.97	91.16	91.16	91.37	90.57	17,158
February 12, 2026	90.82	91.06	91.06	91.06	90.46	6,006
February 11, 2026	91	90.71	90.71	91	90.46	7,646
February 10, 2026	90.92	90.83	90.83	91	90.46	13,100
February 09, 2026	90.1	90.27	90.27	90.53	89.68	24,584
February 06, 2026	90.07	90.01	90.01	90.52	89.76	15,522
February 05, 2026	90.27	90.04	90.04	90.27	89.72	13,177
February 04, 2026	90.32	89.84	89.84	90.48	89.82	4,679
February 03, 2026	90.39	89.88	89.88	90.49	89.7	9,684
February 02, 2026	90.7	89.93	89.93	90.82	89.83	14,941
January 30, 2026	90.48	90.37	90.37	90.56	90.27	26,297
January 29, 2026	90.78	90.64	90.64	90.78	90.39	13,977
January 28, 2026	90.79	90.45	90.45	90.79	90.38	1,794
January 27, 2026	90.27	90.67	90.67	90.67	90.22	22,147
January 26, 2026	90.59	90.43	90.43	90.76	89.64	39,476
January 23, 2026	89.87	89.71	89.71	89.93	89.2	6,151
January 22, 2026	89.78	89.57	89.57	89.91	89.2	10,012
January 21, 2026	89.62	89.3	89.3	89.62	89.21	2,306
January 20, 2026	89.5	89.38	89.38	89.55	88.71	7,587
January 19, 2026	89.5	89.32	89.32	89.8	88.94	1,866
January 16, 2026	89.67	89.5	89.5	89.68	89.39	18,094
January 15, 2026	89.98	89.48	89.48	89.98	89.45	44,870
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

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