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
October 16, 2025	66.05	66.19	66.19	66.25	66.05	613
October 15, 2025	66.61	66.19	66.19	66.61	66.19	5
October 14, 2025	66.25	66.35	66.35	66.35	66.25	20
October 13, 2025	66.4	66.29	66.29	66.4	66.29	0
October 10, 2025	66.43	65.99	65.99	66.43	65.99	59
October 09, 2025	66.08	66.22	66.22	66.22	65.86	116
October 08, 2025	66.22	65.74	65.74	66.22	65.63	77
October 07, 2025	65.53	65.72	65.72	65.72	65.53	245
October 06, 2025	65.65	65.47	65.47	65.67	65.42	24
October 03, 2025	65.88	65.68	65.68	65.88	65.68	1
October 02, 2025	65.93	65.85	65.85	65.93	65.85	3
October 01, 2025	65.78	65.51	65.51	65.78	65.51	2
September 30, 2025	65.78	65.58	65.58	65.78	65.58	28
September 29, 2025	65.92	65.98	65.98	65.98	65.67	3,762
September 26, 2025	65.81	65.81	65.81	65.81	65.81	0
September 25, 2025	66	66.04	66.04	66.04	66	5
September 24, 2025	66.19	65.82	65.82	66.19	65.82	3
September 23, 2025	65.9	65.8	65.8	65.95	65.8	1
September 22, 2025	65.79	65.97	65.97	66.59	65.78	316
September 19, 2025	66.16	66.16	66.16	66.16	66.16	0
September 18, 2025	65.59	65.92	65.92	65.92	65.59	9,440
September 17, 2025	66.02	65.59	65.59	66.02	65.57	2,329
September 16, 2025	65.45	65.54	65.54	65.54	65.44	322
September 15, 2025	65.77	65.67	65.67	65.77	65.39	1,090
September 12, 2025	66.16	65.79	65.79	66.16	65.95	0
September 11, 2025	65.64	65.73	65.73	65.88	65.64	1
September 10, 2025	66.28	65.78	65.78	66.28	65.78	313
September 09, 2025	66.08	65.85	65.85	66.08	65.77	7
September 08, 2025	65.79	65.93	65.93	65.93	65.79	128
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

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