iShares Global Govt Bond UCITS ETF USD (Dist) - SGLO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	66.86	66.9	66.9	67.06	66.86	1,242
August 15, 2025	67.07	66.96	66.96	67.12	66.86	5,137
August 14, 2025	67.33	67.05	67.05	67.33	67.05	627
August 13, 2025	67.32	67.28	67.28	67.32	67.1	1,066
August 12, 2025	67.65	67.17	67.17	67.65	67.15	315
August 11, 2025	67.4	67.68	67.68	67.75	67.4	540
August 08, 2025	67.71	67.54	67.54	67.77	67.54	5,031
August 07, 2025	67.97	67.91	67.91	68.2	67.84	1,336
August 06, 2025	68.26	68.22	68.22	68.33	68.2	304
August 05, 2025	68.48	68.4	68.4	68.51	68.26	1,208
August 04, 2025	67.95	68.41	68.41	68.59	67.95	4,486
August 01, 2025	67.92	68.44	68.44	68.44	67.88	2,429
July 31, 2025	67.85	67.82	67.82	68.05	67.78	8,472
July 30, 2025	67.7	67.61	67.61	67.7	67.52	2,328
July 29, 2025	67.65	67.65	67.65	67.71	67.44	3,152
July 28, 2025	67.55	67.26	67.26	67.55	67.17	4,634
July 25, 2025	67.14	67.25	67.25	67.31	66.92	973
July 24, 2025	66.85	67.03	67.03	67.03	66.76	885
July 23, 2025	67.09	66.86	66.86	67.09	66.86	404
July 22, 2025	67.13	67.32	67.32	67.39	67.08	536
July 21, 2025	67.1	67.15	67.15	67.26	67	2,712
July 18, 2025	66.87	66.99	66.99	67.03	66.87	1,731
July 17, 2025	66.61	67.02	67.02	67.15	66.61	9,068
July 16, 2025	67.99	67.96	66.97	68.21	67.96	337
July 15, 2025	68.16	67.95	66.96	68.16	67.95	4,345
July 14, 2025	67.96	67.97	66.98	68.28	67.66	6,243
July 11, 2025	67.66	67.8	66.81	67.95	67.66	927
July 10, 2025	67.65	67.75	66.77	67.88	67.64	3,198
July 09, 2025	67.57	67.65	66.66	67.65	67.51	3,643
July 08, 2025	67.45	67.62	66.64	67.7	67.32	1,888
July 07, 2025	68.12	67.52	67.52	68.12	67.52	3,476
July 04, 2025	68.06	67.95	67.95	68.06	67.9	4,230
July 03, 2025	68.05	67.79	67.79	68.06	67.7	1,474
July 02, 2025	67.82	68.13	68.13	68.25	67.71	1,790
July 01, 2025	67.69	67.89	67.89	68.12	67.69	2,297
June 30, 2025	67.72	67.76	67.76	67.81	67.52	5,891
June 27, 2025	67.4	67.55	67.55	67.67	67.4	1,140
June 26, 2025	67.73	67.51	67.51	67.73	67.46	3,995
June 25, 2025	67.95	67.73	67.73	67.99	67.63	2,091
June 24, 2025	67.89	67.83	67.83	68.03	67.61	2,768
June 23, 2025	68.37	68.13	68.13	68.42	67.88	1,531
June 20, 2025	68.3	68.08	68.08	68.3	67.96	891
June 19, 2025	68.71	68.23	68.23	68.71	68.18	2,281
June 18, 2025	68.13	68.3	68.3	68.32	68.06	1,978
June 17, 2025	67.7	67.9	67.9	67.9	67.62	882
June 16, 2025	67.46	67.56	67.56	67.68	67.38	1,246
June 13, 2025	68.25	67.59	67.59	68.25	67.59	678
June 12, 2025	67.89	67.85	67.85	67.93	67.74	1,499
June 11, 2025	67.86	67.58	67.58	67.86	67.55	759
June 10, 2025	67.84	67.68	67.68	67.84	67.6	1,627
June 09, 2025	67.39	67.31	67.31	67.39	67.24	1,070
June 06, 2025	67.63	67.41	67.41	67.72	67.34	771
June 05, 2025	67.62	67.38	67.38	67.74	67.38	549
June 04, 2025	67.31	67.5	67.5	67.6	67.08	1,265
June 03, 2025	67.8	67.43	67.43	67.95	67.43	1,045
June 02, 2025	67.11	67.54	67.54	67.68	67.11	3,232
May 30, 2025	67.87	67.73	67.73	67.87	67.56	9,450
May 29, 2025	67.19	67.65	67.65	67.65	67.16	1,414
May 28, 2025	67.51	67.36	67.36	67.51	67.23	3,252
May 27, 2025	67.61	67.27	67.27	67.61	67.1	18,117

iShares Global Govt Bond UCITS ETF USD (Dist) (SGLO.L) LSE