iShares Core € Govt Bond UCITS ETF EUR (Dist) - SEGA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	97.71	97.65	97.65	97.72	97.65	2,235
November 06, 2025	97.89	97.84	97.84	97.9	97.77	16
November 05, 2025	97.97	97.77	97.77	98.13	97.77	1,644
November 04, 2025	97.68	97.97	97.97	97.97	97.63	2,322
November 03, 2025	97.54	97.5	97.5	97.85	97.5	416
October 31, 2025	97.94	97.74	97.74	98.04	97.64	5,786
October 30, 2025	98.34	97.91	97.91	98.34	97.83	4,006
October 29, 2025	97.98	98.11	98.11	98.11	97.98	2,999
October 28, 2025	97.34	97.68	97.68	97.77	97.34	1,600
October 27, 2025	97.09	97.13	97.13	97.18	96.95	1,085
October 24, 2025	97.17	97.2	97.2	97.2	96.96	253
October 23, 2025	96.98	97.16	97.16	97.19	96.91	2,284
October 22, 2025	97.29	97.01	97.01	97.29	97.01	2,204
October 21, 2025	96.93	96.86	96.86	96.97	96.86	3,397
October 20, 2025	96.99	96.84	96.84	97	96.79	656
October 17, 2025	97.33	97.06	97.06	97.33	97.06	2
October 16, 2025	96.82	97.02	97.02	97.02	96.77	1,891
October 15, 2025	97.15	96.97	96.97	97.16	96.97	107,169
October 14, 2025	96.93	96.98	96.98	96.98	96.79	1,984
October 13, 2025	96.56	96.26	96.26	96.56	96.15	3,019
October 10, 2025	96.27	96.52	96.52	96.52	96.27	306
October 09, 2025	95.92	95.93	95.93	95.94	95.92	843
October 08, 2025	95.75	95.78	95.78	95.78	95.68	1,598
October 07, 2025	95.83	95.71	95.71	95.83	95.69	3,121
October 06, 2025	96.05	95.77	95.77	96.05	95.6	3,084
October 03, 2025	96.45	96.23	96.23	96.45	96.23	8
October 02, 2025	96.05	96.24	96.24	96.24	96.05	150
October 01, 2025	96.33	95.95	95.95	96.34	95.89	850
September 30, 2025	96.25	96.18	96.18	96.26	96.18	481
September 29, 2025	96.15	96.28	96.28	96.36	96.06	387
September 26, 2025	96.11	95.9	95.9	96.11	95.9	850
September 25, 2025	96.05	95.99	95.99	96.05	95.94	7,471
September 24, 2025	96.13	95.93	95.93	96.17	95.93	4,123
September 23, 2025	95.97	95.89	95.89	95.97	95.89	5,601
September 22, 2025	95.96	95.83	95.83	96	95.83	10,949
September 19, 2025	95.9	95.83	95.83	95.94	95.83	11,975
September 18, 2025	95.93	95.79	95.79	95.93	95.65	3,033
September 17, 2025	95.86	95.79	95.79	95.86	95.79	121
September 16, 2025	95.6	95.73	95.73	95.73	95.54	13,235
September 15, 2025	95.06	95.44	95.44	95.44	95.06	102
September 12, 2025	95.76	95.23	95.23	95.76	95.23	8
September 11, 2025	95.57	95.58	95.58	95.64	95.51	5,186
September 10, 2025	95.63	95.51	95.51	95.63	95.45	327
September 09, 2025	95.56	95.57	95.57	95.64	95.55	17,077
September 08, 2025	95.76	95.82	95.82	95.82	95.54	508
September 05, 2025	95.34	95.65	95.65	95.65	95.34	1
September 04, 2025	95.25	95.16	95.16	95.3	95.16	95
September 03, 2025	95.06	95.17	95.17	95.19	95.06	53,714
September 02, 2025	94.74	95.1	95.1	95.1	94.74	232,689
September 01, 2025	95.13	94.67	94.67	95.13	94.67	1,404
August 29, 2025	95.14	95	95	95.24	95	2,700
August 28, 2025	94.87	94.9	94.9	94.91	94.78	422
August 27, 2025	94.75	94.59	94.59	94.75	94.53	35,814
August 26, 2025	94.89	94.89	94.89	94.89	94.73	28,376
August 22, 2025	95.02	95.28	95.28	95.28	94.96	1,660
August 21, 2025	95.41	94.93	94.93	95.41	94.93	973
August 20, 2025	94.62	95.27	95.27	95.27	94.62	17,496
August 19, 2025	94.91	94.9	94.9	95.05	94.6	83,060
August 18, 2025	94.87	94.67	94.67	94.89	94.58	53
August 15, 2025	95.02	94.68	94.68	95.02	94.68	5,093

iShares Core € Govt Bond UCITS ETF EUR (Dist) (SEGA.L) LSE