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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	69.47	69.35	69.35	69.64	69.32	917
November 06, 2025	69.65	69.69	69.69	69.69	69.46	2,404
November 05, 2025	69.99	69.62	69.62	69.99	69.59	1,761
November 04, 2025	69.65	69.78	69.78	69.87	69.59	15,680
November 03, 2025	69.55	69.3	69.3	69.55	69.3	2,636
October 31, 2025	69.67	69.33	69.33	69.68	69.07	1,842
October 30, 2025	69.26	69.36	69.36	69.49	69.26	13,073
October 29, 2025	69.54	69.43	69.43	69.59	69.42	2,203
October 28, 2025	69.05	69.2	69.2	69.27	69.05	2,235
October 27, 2025	68.81	68.83	68.83	68.85	68.66	1,438
October 24, 2025	68.81	68.96	68.96	68.96	68.77	1,433
October 23, 2025	68.84	68.91	68.91	68.94	68.68	3,416
October 22, 2025	68.92	68.8	68.8	69.08	68.8	1,215
October 21, 2025	68.61	68.61	68.61	68.76	68.61	3,149
October 20, 2025	68.58	68.42	68.42	68.58	68.33	1,094
October 17, 2025	68.97	68.53	68.53	68.97	68.44	2,857
October 16, 2025	68.61	68.35	68.35	68.61	68.28	2,834
October 15, 2025	68.61	68.44	68.44	68.93	68.44	5,483
October 14, 2025	68.92	68.71	68.71	68.95	68.69	1,334
October 13, 2025	68.55	68.41	68.41	68.59	68.18	12,380
October 10, 2025	68.33	68.47	68.47	68.61	68.32	2,165
October 09, 2025	68.08	68.17	68.17	68.17	67.9	642
October 08, 2025	68.03	67.93	67.93	68.05	67.77	2,681
October 07, 2025	67.72	67.81	67.81	67.84	67.65	4,424
October 06, 2025	67.96	67.65	67.65	67.96	67.61	9,154
October 03, 2025	68.13	68.08	68.08	68.23	68.02	3,745
October 02, 2025	68.08	68.32	68.32	68.32	67.91	1,045
October 01, 2025	67.97	67.95	67.95	68.03	67.88	2,444
September 30, 2025	68	67.97	67.97	68.15	67.97	1,486
September 29, 2025	67.95	68.06	68.06	68.13	67.93	2,427
September 26, 2025	68.06	67.89	67.89	68.16	67.89	858
September 25, 2025	67.98	68.08	68.08	68.13	67.9	2,755
September 24, 2025	67.91	67.8	67.8	67.92	67.8	1,400
September 23, 2025	67.71	67.67	67.67	67.8	67.66	2,120
September 22, 2025	67.72	67.69	67.69	67.83	67.69	1,099
September 19, 2025	67.72	67.79	67.79	67.84	67.69	2,472
September 18, 2025	67.51	67.51	67.51	67.55	67.37	1,163
September 17, 2025	67.57	67.58	67.58	67.66	67.48	10,101
September 16, 2025	67.45	67.48	67.48	67.55	67.36	1,120
September 15, 2025	67.49	67.57	67.57	67.67	67.39	2,132
September 12, 2025	67.73	67.55	67.55	67.74	67.53	2,530
September 11, 2025	67.85	67.71	67.71	67.85	67.68	1,424
September 10, 2025	67.66	67.74	67.74	67.74	67.57	1,221
September 09, 2025	67.78	67.69	67.69	67.78	67.55	325
September 08, 2025	67.75	67.74	67.74	67.84	67.59	1,879
September 05, 2025	67.93	67.71	67.71	67.93	67.52	423
September 04, 2025	67.55	67.48	67.48	67.68	67.48	263
September 03, 2025	67.48	67.46	67.46	67.52	67.27	977
September 02, 2025	67.24	67.52	67.52	67.54	67.24	770
September 01, 2025	67.28	67.03	67.03	67.31	67.03	4,517
August 29, 2025	67.46	67.38	67.38	67.55	67.38	1,249
August 28, 2025	67.43	67.33	67.33	67.66	67.01	569
August 27, 2025	67.35	67.15	67.15	67.39	67.15	2,349
August 26, 2025	66.56	67.22	67.22	67.63	66.56	1,608
August 22, 2025	67.4	67.36	67.36	67.4	67.21	2,134
August 21, 2025	67.25	67.23	67.23	67.33	67.22	2,212
August 20, 2025	67.16	67.38	67.38	67.38	66.99	1,877
August 19, 2025	66.92	67.17	67.17	67.17	66.82	2,988
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

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