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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.5	67.41	67.41	67.53	67.36	905
February 19, 2026	67.33	67.58	67.58	67.58	67.27	2,289
February 18, 2026	67.18	67.16	67.16	67.28	67.16	1,906
February 17, 2026	67.35	67.44	67.44	67.59	67.2	678
February 16, 2026	66.88	66.93	66.93	66.97	66.82	2,326
February 13, 2026	66.83	66.93	66.93	66.95	66.71	547
February 12, 2026	66.58	66.73	66.73	66.73	66.53	2,357
February 11, 2026	66.52	66.52	66.52	66.52	66.36	2,559
February 10, 2026	66.27	66.46	66.46	66.51	66.27	877
February 09, 2026	66.2	66.04	66.04	66.32	66.04	1,417
February 06, 2026	66.4	66.17	66.17	66.4	66.15	598
February 05, 2026	65.88	66.46	66.46	66.58	65.88	1,380
February 04, 2026	65.55	65.76	65.76	65.76	65.51	1,181
February 03, 2026	65.7	65.61	65.61	65.81	65.59	1,820
February 02, 2026	66	65.93	65.93	66.06	65.83	1,629
January 30, 2026	65.67	65.89	65.89	65.89	65.67	7,000
January 29, 2026	65.34	65.77	65.77	65.87	65.34	2,373
January 28, 2026	65.8	65.6	65.6	65.8	65.6	2,041
January 27, 2026	65.91	65.75	65.75	66.05	65.72	583
January 26, 2026	65.75	65.94	65.94	66.31	65.75	2,869
January 23, 2026	66.31	65.93	65.93	66.38	65.93	1,369
January 22, 2026	66.65	66.22	66.22	66.65	66.22	1,164
January 21, 2026	66.68	66.49	66.49	66.68	66.43	2,240
January 20, 2026	66.08	66.32	66.32	66.42	66.08	1,345
January 19, 2026	67.09	66.46	66.46	67.09	66.46	1,220
January 16, 2026	66.81	66.76	66.76	66.88	66.73	1,860
January 15, 2026	66.66	66.97	66.97	66.99	66.65	2,911
January 14, 2026	67.65	67.69	67.69	67.73	67.57	1,748
January 13, 2026	67.57	67.71	67.71	67.71	67.45	1,963
January 12, 2026	67.85	67.64	67.64	67.88	67.5	3,690
January 09, 2026	68	67.75	67.75	68	67.74	9,029
January 08, 2026	67.8	67.81	67.81	67.86	67.74	1,516
January 07, 2026	67.65	67.75	67.75	67.75	67.58	3,572
January 06, 2026	67.33	67.41	67.41	67.49	67.27	1,100
January 05, 2026	67.69	67.37	67.37	67.72	67.37	1,675
January 02, 2026	67.34	67.52	67.52	67.98	67.34	3,526
December 31, 2025	68.06	67.93	67.93	68.07	67.81	203
December 30, 2025	67.69	67.82	67.82	67.85	67.6	317
December 29, 2025	68.16	67.55	67.55	68.16	67.55	2,475
December 24, 2025	67.54	67.64	67.64	67.87	67.47	1,042
December 23, 2025	67.61	67.69	67.69	67.69	67.46	2,043
December 22, 2025	67.78	67.57	67.57	67.78	67.57	1,600
December 19, 2025	68.03	68	68	68.08	67.95	13,248
December 18, 2025	68.37	68.15	68.15	68.37	67.98	863
December 17, 2025	68.37	68.02	68.02	68.4	68.02	5,434
December 16, 2025	68.41	67.96	67.96	68.41	67.9	5,794
December 15, 2025	68.14	68.13	68.13	68.22	68.09	654
December 12, 2025	68.12	68.07	68.07	68.12	67.98	1,640
December 11, 2025	68.08	68	68	68.11	68	316
December 10, 2025	68.06	68.05	68.05	68.12	68.01	941
December 09, 2025	68.12	68.07	68.07	68.26	67.96	4,941
December 08, 2025	68.19	68.07	68.07	68.25	68.06	22,992
December 05, 2025	68.33	68.2	68.2	68.37	68.17	2,690
December 04, 2025	68.48	68.31	68.31	68.49	68.26	5,981
December 03, 2025	68.69	68.37	68.37	68.88	68.37	2,715
December 02, 2025	68.96	69.03	69.03	69.04	68.68	2,705
December 01, 2025	69.34	68.77	68.77	69.35	68.72	8,827
November 28, 2025	69.14	69.05	69.05	69.57	68.89	19,960
November 27, 2025	68.99	68.91	68.91	69.13	68.91	22,147
November 26, 2025	69.08	69.04	69.04	69.48	69	2,006

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