iShares Core € Govt Bond UCITS ETF (SEGA.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SEGA.L Historical Return
If you invested £1000 in iShares Core € Govt Bond UCITS ETF EUR (Dist) (SEGA.L) 10 years ago, it would be worth £968.53 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £879.2, while £1000 invested 1 year ago would be worth £987.99. This corresponds to total returns of -3.15%, -12.08%, -1.2%, respectively, with annualized returns of -0.32%, -2.54%, -1.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SEGA.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 93.1 | 92.94 | 92.94 | 93.1 | 92.94 | 17,369 |
| July 10, 2026 | 93.15 | 93.18 | 93.18 | 93.21 | 93.13 | 20,498 |
| July 09, 2026 | 92.89 | 93.21 | 93.21 | 93.27 | 92.88 | 2,417 |
| July 08, 2026 | 93.33 | 92.87 | 92.87 | 93.46 | 92.87 | 4,685 |
| July 07, 2026 | 93.8 | 93.69 | 93.69 | 93.8 | 93.69 | 292 |
| July 06, 2026 | 94.42 | 94.03 | 94.03 | 94.43 | 94.03 | 159 |
| July 03, 2026 | 94.34 | 94.28 | 94.28 | 94.34 | 94.28 | 5,095 |
| July 02, 2026 | 94.23 | 94.35 | 94.35 | 94.41 | 94.23 | 14,043 |
| July 01, 2026 | 94.97 | 94.66 | 94.66 | 94.97 | 94.66 | 38 |
| June 30, 2026 | 95.26 | 95.1 | 95.1 | 95.39 | 95.1 | 1,524 |
| June 29, 2026 | 95.43 | 95.28 | 95.28 | 95.43 | 95.2 | 5,564 |
| June 26, 2026 | 95.42 | 95.43 | 95.43 | 95.57 | 95.42 | 395 |
| June 25, 2026 | 95.34 | 95.26 | 95.26 | 95.37 | 95.26 | 531 |
| June 24, 2026 | 95 | 95.28 | 95.28 | 95.28 | 94.89 | 12,722 |
| June 23, 2026 | 94.98 | 95 | 95 | 95.07 | 94.93 | 356 |
| June 22, 2026 | 94.98 | 94.88 | 94.88 | 94.98 | 94.83 | 850 |
| June 19, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | 5,404 |
| June 18, 2026 | 95.43 | 95.51 | 95.51 | 95.51 | 95.43 | 4,888 |
| June 17, 2026 | 95.28 | 95.32 | 95.32 | 95.32 | 95.14 | 7,071 |
| June 16, 2026 | 95.02 | 95.1 | 95.1 | 95.28 | 95.02 | 6,405 |
| June 15, 2026 | 94.89 | 94.87 | 94.87 | 95.07 | 94.75 | 232 |
| June 12, 2026 | 94.63 | 94.51 | 94.51 | 94.71 | 94.51 | 1,580 |
| June 11, 2026 | 94 | 94.36 | 94.36 | 94.36 | 93.87 | 18,318 |
| June 10, 2026 | 94.15 | 93.92 | 93.92 | 94.15 | 93.92 | 277 |
| June 09, 2026 | 94.04 | 94.11 | 94.11 | 94.21 | 94.04 | 8,520 |
| June 08, 2026 | 94.14 | 94.28 | 94.28 | 94.28 | 94.14 | 14,129 |
| June 05, 2026 | 94.57 | 94.22 | 94.22 | 94.65 | 94.22 | 570 |
| June 04, 2026 | 94.59 | 94.54 | 94.54 | 94.66 | 94.47 | 1,730 |
| June 03, 2026 | 94.6 | 94.33 | 94.33 | 94.6 | 94.33 | 3,742 |
| June 02, 2026 | 94.84 | 94.7 | 94.7 | 94.92 | 94.7 | 1,790 |
| June 01, 2026 | 95.05 | 94.58 | 94.58 | 95.05 | 94.58 | 224,239 |
| May 29, 2026 | 95.09 | 95.28 | 95.28 | 95.36 | 95.09 | 8,573 |
| May 28, 2026 | 94.88 | 95.21 | 95.21 | 95.31 | 94.84 | 3,157 |
| May 27, 2026 | 94.97 | 94.97 | 94.97 | 95.01 | 94.84 | 7,263 |
| May 26, 2026 | 94.11 | 94.69 | 94.69 | 94.81 | 94.11 | 5,798 |
| May 22, 2026 | 94.24 | 94.26 | 94.26 | 94.26 | 94.24 | 10,826 |
| May 21, 2026 | 93.9 | 93.95 | 93.95 | 93.95 | 93.9 | 7,743 |
| May 20, 2026 | 93.79 | 94.03 | 94.03 | 94.2 | 93.77 | 9,094 |
| May 19, 2026 | 94.13 | 93.53 | 93.53 | 94.13 | 93.53 | 14,982 |
| May 18, 2026 | 94.13 | 94.09 | 94.09 | 94.37 | 94.08 | 2,380 |
| May 15, 2026 | 94.64 | 94.42 | 94.42 | 94.64 | 94.38 | 21,477 |
| May 14, 2026 | 94.24 | 94.42 | 94.42 | 94.42 | 94.19 | 956 |
| May 13, 2026 | 94.1 | 94.03 | 94.03 | 94.1 | 94 | 3,597 |
| May 12, 2026 | 94.19 | 94.23 | 94.23 | 94.27 | 94.07 | 5,785 |
| May 11, 2026 | 94.5 | 94.1 | 94.1 | 94.5 | 94.1 | 682 |
| May 08, 2026 | 94.47 | 94.43 | 94.43 | 94.47 | 94.4 | 316 |
| May 07, 2026 | 94.61 | 94.46 | 94.46 | 94.61 | 94.46 | 9,911 |
| May 06, 2026 | 94 | 94.46 | 94.46 | 94.46 | 94 | 28,267 |
| May 05, 2026 | 93.41 | 93.71 | 93.71 | 93.85 | 93.41 | 4,563 |
| May 01, 2026 | 93.94 | 94.01 | 94.01 | 94.01 | 93.85 | 2,513 |
| April 30, 2026 | 93.77 | 93.96 | 93.96 | 94.11 | 93.77 | 23,167 |
| April 29, 2026 | 94.04 | 93.91 | 93.91 | 94.04 | 93.88 | 8,062 |
| April 28, 2026 | 94 | 94.16 | 94.16 | 94.16 | 93.98 | 3,765 |
| April 27, 2026 | 94.46 | 94.19 | 94.19 | 94.46 | 94.12 | 311 |
| April 24, 2026 | 94.3 | 94.51 | 94.51 | 94.51 | 94.22 | 1,178 |
| April 23, 2026 | 94.26 | 94.53 | 94.53 | 94.53 | 94.26 | 795 |
| April 22, 2026 | 94.76 | 94.63 | 94.63 | 94.78 | 94.63 | 1,034 |
| April 21, 2026 | 95.15 | 94.8 | 94.8 | 95.15 | 94.8 | 2,057 |
| April 20, 2026 | 94.64 | 95.08 | 95.08 | 95.13 | 94.64 | 406 |
| April 17, 2026 | 94.78 | 95.24 | 95.24 | 95.39 | 94.78 | 296 |
AD
