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
February 20, 2026	64.83	64.54	64.54	64.83	64.54	0
February 19, 2026	64.69	64.67	64.67	64.69	64.67	346
February 18, 2026	64.4	64.47	64.47	64.47	64.4	3
February 17, 2026	64.68	64.41	64.41	64.68	64.41	5
February 16, 2026	64.08	64.12	64.12	64.12	63.8	20
February 13, 2026	63.95	63.95	63.95	63.95	63.95	0
February 12, 2026	63.95	63.96	63.96	63.96	63.68	440
February 11, 2026	63.53	63.65	63.65	63.65	63.51	19
February 10, 2026	63.52	63.25	63.25	63.52	63.23	36
February 09, 2026	63.35	63.16	63.16	63.35	63.13	8
February 06, 2026	63.75	63.35	63.35	63.75	63.28	9
February 05, 2026	63.74	63.7	63.7	63.74	63.64	3
February 04, 2026	63.11	63.12	63.12	63.12	62.81	992
February 03, 2026	63	63.11	63.11	63.11	62.96	232
February 02, 2026	62.99	63.19	63.19	63.22	62.99	966
January 30, 2026	62.89	62.9	62.9	62.94	62.67	199
January 29, 2026	62.82	62.74	62.74	62.82	62.48	1,084
January 28, 2026	63.26	63.06	63.06	63.26	63.06	25
January 27, 2026	62.93	62.98	62.98	62.98	62.93	359
January 26, 2026	63.35	63.11	63.11	63.35	63.06	523
January 23, 2026	64.05	63.98	63.98	64.05	63.98	35
January 22, 2026	63.88	63.64	63.64	63.88	63.64	4
January 21, 2026	64.03	63.99	63.99	64.03	63.84	25
January 20, 2026	63.73	63.63	63.63	63.75	63.62	362
January 19, 2026	64.26	63.93	63.93	64.26	63.93	1
January 16, 2026	64.17	64.17	64.17	64.17	64.17	300
January 15, 2026	64.25	64.34	64.34	64.34	64.25	349
January 14, 2026	65.39	65.41	65.41	65.41	65.39	3
January 13, 2026	65.19	65.19	65.19	65.19	65.19	0
January 12, 2026	65.42	65.25	65.25	65.42	65.25	1
January 09, 2026	65.6	65.7	65.7	65.7	65.6	3
January 08, 2026	65.63	65.58	65.58	65.63	65.58	37
January 07, 2026	65.79	65.47	65.47	65.79	65.47	1
January 06, 2026	64.86	65.22	65.22	65.22	64.86	4
January 05, 2026	65.37	65.25	65.25	65.43	65.25	316
January 02, 2026	65.48	65.5	65.5	65.55	65.48	502
December 31, 2025	66.03	65.8	65.8	66.03	65.8	9
December 30, 2025	65.56	65.56	65.56	65.56	65.56	0
December 29, 2025	65.34	65.48	65.48	65.55	65.34	19
December 24, 2025	65.67	65.54	65.54	65.67	65.53	70
December 23, 2025	64.97	65.2	65.2	65.2	64.92	1,248
December 22, 2025	65.53	65.25	65.25	65.53	65.25	190
December 19, 2025	65.6	65.6	65.6	65.6	65.6	0
December 18, 2025	65.5	65.47	65.47	65.5	65.37	9,248
December 17, 2025	65.97	65.53	65.53	65.97	65.53	113
December 16, 2025	65.15	65.25	65.25	65.25	65.15	13
December 15, 2025	65.33	65.46	65.46	65.46	65.33	235
December 12, 2025	65.35	65.35	65.35	65.35	65.35	0
December 11, 2025	65.11	65.11	65.11	65.11	65.11	0
December 10, 2025	65.9	65.52	65.52	65.9	65.39	17
December 09, 2025	65.63	65.63	65.63	65.63	65.63	0
December 08, 2025	65.98	65.76	65.76	65.98	65.76	2
December 05, 2025	65.46	65.75	65.75	65.75	65.46	411
December 04, 2025	65.29	65.38	65.38	65.41	65.29	166
December 03, 2025	66.37	65.46	65.46	66.37	65.46	308
December 02, 2025	66.21	66.23	66.23	66.25	66.19	233
December 01, 2025	66.09	66.09	66.09	66.09	66.09	0
November 28, 2025	66.23	66.07	66.07	66.23	66.07	6
November 27, 2025	66.31	66.08	66.08	66.47	66.09	27
November 26, 2025	66.72	66.39	66.39	66.72	66.39	3

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