iShares Emerging Asia Local Govt Bond UCITS ETF USD (Dist) - SGEA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	65.9	65.91	65.91	65.91	65.9	30
September 04, 2025	66.17	66.12	66.12	66.22	66.09	160
September 03, 2025	66.68	66.22	66.22	66.68	66.02	1,208
September 02, 2025	66.04	66.45	66.45	66.45	66.04	1,509
September 01, 2025	65.45	65.75	65.75	65.95	65.45	1,615
August 29, 2025	65.9	65.9	65.9	65.9	65.9	0
August 28, 2025	66.06	66.18	66.18	66.18	66.06	260
August 27, 2025	65.61	65.87	65.87	66.34	65.61	10
August 26, 2025	66.45	65.87	65.87	66.45	65.81	1,204
August 22, 2025	65.96	65.96	65.96	65.96	65.96	0
August 21, 2025	66.02	66.05	66.05	66.18	66.02	76
August 20, 2025	66.16	66.17	66.17	66.22	65.91	21
August 19, 2025	66.13	66.04	66.04	66.13	66.01	734
August 18, 2025	65.39	65.85	65.85	65.92	65.39	44
August 15, 2025	65.7	65.71	65.71	65.88	65.62	12
August 14, 2025	65.4	65.64	65.64	65.88	65.37	7,903
August 13, 2025	66.32	66.01	66.01	66.36	65.72	22
August 12, 2025	66.52	65.86	65.86	66.52	65.86	613
August 11, 2025	66.24	66.4	66.4	66.4	66.24	2
August 08, 2025	66.15	66.2	66.2	66.2	66.12	27
August 07, 2025	66.34	66.34	66.34	66.34	66.34	0
August 06, 2025	66.87	66.75	66.75	66.92	66.64	12
August 05, 2025	66.97	66.92	66.92	66.97	66.87	1,244
August 04, 2025	67.3	67	67	67.3	66.89	78
August 01, 2025	66.91	66.86	66.86	66.95	66.5	1,041
July 31, 2025	66.65	66.53	66.53	66.65	66.51	364
July 30, 2025	66.77	66.59	66.59	66.77	66.45	25
July 29, 2025	66.88	66.51	66.51	66.88	66.51	0
July 28, 2025	66.24	66.24	66.24	66.24	66.24	0
July 25, 2025	66.21	66.21	66.21	66.21	66.21	0
July 24, 2025	65.82	65.96	65.96	65.96	65.82	77
July 23, 2025	66.26	65.69	65.69	66.26	65.69	1,017
July 22, 2025	66.35	65.99	65.99	66.35	65.93	289
July 21, 2025	66.29	65.99	65.99	66.3	65.99	151
July 18, 2025	65.92	66.14	66.14	66.14	65.92	1
July 17, 2025	66.11	66.17	66.17	66.3	66.11	342
July 16, 2025	67.71	66.93	65.83	67.71	66.93	461
July 15, 2025	67.54	67.42	66.31	67.54	67.23	328
July 14, 2025	66.98	67.18	66.08	67.18	66.97	31
July 11, 2025	66.95	67.08	65.97	67.08	66.95	277
July 10, 2025	66.61	66.74	65.64	66.74	66.57	965
July 09, 2025	66.85	66.64	65.54	66.85	66.46	559
July 08, 2025	66.89	66.76	65.66	66.89	66.71	5
July 07, 2025	66.23	66.46	65.37	66.66	66.23	482
July 04, 2025	66.74	66.65	65.55	66.76	66.57	96
July 03, 2025	66.67	66.53	65.43	66.76	66.33	918
July 02, 2025	66.57	66.82	66.82	66.89	66.55	92
July 01, 2025	66	66.31	66.31	66.31	66	140
June 30, 2025	66.53	66.3	66.3	66.53	66.3	65
June 27, 2025	65.9	66.14	66.14	66.15	65.9	433
June 26, 2025	66.09	66.11	66.11	66.2	66.09	392
June 25, 2025	66.77	66.28	66.28	66.78	66.28	330
June 24, 2025	66.73	66.33	66.33	66.73	66.16	5,354
June 23, 2025	66.55	66.24	66.24	66.55	66.24	0
June 20, 2025	66.67	66.61	66.61	66.67	66.37	20
June 19, 2025	67.37	66.72	66.72	67.37	66.69	56
June 18, 2025	67.04	66.76	66.76	67.05	66.56	18
June 17, 2025	66.29	66.66	66.66	66.66	66.29	1
June 16, 2025	66.47	66.45	66.45	66.51	66.3	108
June 13, 2025	66.32	66.32	66.32	66.6	66.32	20

iShares Emerging Asia Local Govt Bond UCITS ETF USD (Dist) (SGEA.L) LSE