iShares Emerging Asia Local Govt Bond UCITS ETF (SGEA.L) LSE
63.34
+0.315(+0.50%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
63.34
+0.315(+0.50%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 63.59 | 63.34 | 63.34 | 63.59 | 63.34 | 495 |
| April 01, 2026 | 63.58 | 63.02 | 63.02 | 63.58 | 63.02 | 80 |
| March 31, 2026 | 62.87 | 62.95 | 62.95 | 62.95 | 62.87 | 159 |
| March 30, 2026 | 62.47 | 62.79 | 62.79 | 62.79 | 62.47 | 20 |
| March 27, 2026 | 62.28 | 62.5 | 62.5 | 62.5 | 62.28 | 121 |
| March 26, 2026 | 62.82 | 62.58 | 62.58 | 62.82 | 62.58 | 1 |
| March 25, 2026 | 62.79 | 62.78 | 62.78 | 62.87 | 62.78 | 92 |
| March 24, 2026 | 63.07 | 62.53 | 62.53 | 63.07 | 62.53 | 0 |
| March 23, 2026 | 62.64 | 62.89 | 62.89 | 63.32 | 62.55 | 5,086 |
| March 20, 2026 | 63.06 | 63.09 | 63.09 | 63.45 | 63.06 | 86 |
| March 19, 2026 | 63.57 | 63.17 | 63.17 | 63.57 | 63.17 | 60 |
| March 18, 2026 | 64.23 | 63.57 | 63.57 | 64.23 | 63.54 | 511 |
| March 17, 2026 | 64.26 | 63.71 | 63.71 | 64.26 | 63.65 | 11,006 |
| March 16, 2026 | 63.9 | 63.93 | 63.93 | 64.02 | 63.82 | 30,515 |
| March 13, 2026 | 64.01 | 64.21 | 64.21 | 64.26 | 64.01 | 572 |
| March 12, 2026 | 64.04 | 63.96 | 63.96 | 64.23 | 63.96 | 974 |
| March 11, 2026 | 64.3 | 64.1 | 64.1 | 64.3 | 64.1 | 903 |
| March 10, 2026 | 63.8 | 63.99 | 63.99 | 63.99 | 63.8 | 80 |
| March 09, 2026 | 63.73 | 63.74 | 63.74 | 63.87 | 63.73 | 1,052 |
| March 05, 2026 | 64.71 | 64.72 | 64.72 | 64.72 | 64.71 | 5,004 |
| March 04, 2026 | 64.78 | 64.6 | 64.6 | 64.78 | 64.56 | 18 |
| March 03, 2026 | 65.16 | 64.59 | 64.59 | 65.16 | 64.59 | 308 |
| March 02, 2026 | 65.31 | 65.03 | 65.03 | 65.31 | 64.88 | 587 |
| February 27, 2026 | 65.24 | 65.3 | 65.3 | 65.47 | 65.24 | 13 |
| February 26, 2026 | 65.09 | 65.11 | 65.11 | 65.11 | 65.09 | 3 |
| February 25, 2026 | 64.85 | 64.69 | 64.69 | 64.85 | 64.69 | 0 |
| February 24, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0 |
| February 23, 2026 | 64.97 | 64.67 | 64.67 | 64.99 | 64.67 | 70 |
| February 20, 2026 | 64.83 | 64.54 | 0 | 64.83 | 64.54 | 0 |
| February 19, 2026 | 64.69 | 64.67 | 0 | 64.69 | 64.67 | 346 |
| February 18, 2026 | 64.4 | 64.47 | 0 | 64.47 | 64.4 | 3 |
| February 17, 2026 | 64.68 | 64.41 | 0 | 64.68 | 64.41 | 5 |
| February 16, 2026 | 64.08 | 64.12 | 0 | 64.12 | 63.8 | 20 |
| February 13, 2026 | 63.95 | 63.95 | 0 | 63.95 | 63.95 | 0 |
| February 12, 2026 | 63.95 | 63.96 | 0 | 63.96 | 63.68 | 440 |
| February 11, 2026 | 63.53 | 63.65 | 0 | 63.65 | 63.51 | 19 |
| February 10, 2026 | 63.52 | 63.25 | 0 | 63.52 | 63.23 | 36 |
| February 09, 2026 | 63.35 | 63.16 | 0 | 63.35 | 63.13 | 8 |
| February 06, 2026 | 63.75 | 63.35 | 0 | 63.75 | 63.28 | 9 |
| February 05, 2026 | 63.74 | 63.7 | 0 | 63.74 | 63.64 | 3 |
| February 04, 2026 | 63.11 | 63.12 | 0 | 63.12 | 62.81 | 992 |
| February 03, 2026 | 63 | 63.11 | 0 | 63.11 | 62.96 | 232 |
| February 02, 2026 | 62.99 | 63.19 | 0 | 63.22 | 62.99 | 966 |
| January 30, 2026 | 62.89 | 62.9 | 0 | 62.94 | 62.67 | 199 |
| January 29, 2026 | 62.82 | 62.74 | 0 | 62.82 | 62.48 | 1,084 |
| January 28, 2026 | 63.26 | 63.06 | 0 | 63.26 | 63.06 | 25 |
| January 27, 2026 | 62.93 | 62.98 | 0 | 62.98 | 62.93 | 359 |
| January 26, 2026 | 63.35 | 63.11 | 0 | 63.35 | 63.06 | 523 |
| January 23, 2026 | 64.05 | 63.38 | 0 | 64.05 | 63.38 | 35 |
| January 22, 2026 | 63.88 | 63.64 | 0 | 63.88 | 63.64 | 4 |
| January 21, 2026 | 64.03 | 63.99 | 0 | 64.03 | 63.84 | 25 |
| January 20, 2026 | 63.73 | 63.63 | 0 | 63.75 | 63.62 | 362 |
| January 19, 2026 | 64.26 | 63.93 | 0 | 64.26 | 63.93 | 1 |
| January 16, 2026 | 64.17 | 64.26 | 0 | 64.26 | 64.17 | 300 |
| January 15, 2026 | 64.25 | 64.34 | 0 | 64.34 | 64.25 | 349 |
| January 14, 2026 | 65.39 | 65.41 | 0 | 65.41 | 65.39 | 3 |
| January 13, 2026 | 65.19 | 65.19 | 0 | 65.19 | 65.19 | 0 |
| January 12, 2026 | 65.42 | 65.25 | 0 | 65.42 | 65.25 | 1 |
| January 09, 2026 | 65.6 | 65.7 | 0 | 65.7 | 65.6 | 3 |
| January 08, 2026 | 65.63 | 65.58 | 0 | 65.63 | 65.58 | 37 |