IShares EUR I.L Gov Bd Ucits ETF EUR Acc

(IBCI)
Sector: n/a
19,178.50p
112.00p 0.59
Last updated: 13:36:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 19,074.00p 19,093.12p 19,065.00p 19,075.00p 81
21/11/2024 18,942.00p 19,075.00p 18,905.00p 19,075.00p 345
20/11/2024 19,083.00p 19,102.00p 19,043.50p 19,043.50p 16
19/11/2024 19,200.00p 19,215.43p 19,160.00p 19,160.00p 124
18/11/2024 19,092.00p 19,173.00p 19,092.00p 19,156.00p 108
15/11/2024 19,142.00p 19,142.00p 19,094.00p 19,116.00p 601
14/11/2024 19,048.00p 19,116.00p 19,046.00p 19,116.00p 181
13/11/2024 19,046.00p 19,076.16p 18,990.00p 18,997.00p 233
12/11/2024 19,041.00p 19,044.00p 19,041.00p 19,044.00p 67
11/11/2024 18,918.00p 19,025.00p 18,954.00p 18,954.00p 17
08/11/2024 18,918.00p 19,026.00p 18,991.00p 18,991.00p 0
07/11/2024 18,918.00p 18,988.00p 18,918.00p 18,933.50p 151
06/11/2024 19,249.00p 19,249.00p 19,074.00p 19,074.00p 8
05/11/2024 19,146.00p 19,182.00p 19,128.00p 19,182.00p 0
04/11/2024 19,146.00p 19,187.00p 19,146.00p 19,186.00p 44
01/11/2024 19,170.00p 19,253.00p 19,071.00p 19,088.50p 578
31/10/2024 19,044.00p 19,217.50p 19,039.00p 19,217.50p 0
30/10/2024 19,044.00p 19,063.00p 19,000.00p 19,039.00p 828
29/10/2024 19,036.00p 19,095.00p 18,914.00p 18,914.00p 0
28/10/2024 19,036.00p 19,076.00p 19,015.00p 19,063.50p 138
25/10/2024 19,104.00p 19,178.00p 19,098.00p 19,098.00p 65
24/10/2024 19,228.00p 19,228.00p 19,159.00p 19,149.00p 11
23/10/2024 19,101.00p 19,175.00p 19,101.00p 19,149.00p 3,128
22/10/2024 19,151.00p 19,158.00p 19,100.66p 19,158.00p 200
21/10/2024 19,287.00p 19,287.00p 19,149.00p 19,149.00p 73
18/10/2024 19,228.00p 19,258.50p 19,228.00p 19,258.50p 21
17/10/2024 19,322.00p 19,322.00p 19,248.50p 19,248.50p 27
16/10/2024 19,328.00p 19,389.00p 19,328.00p 19,360.00p 742
15/10/2024 19,238.00p 19,340.00p 19,186.00p 19,198.00p 625
14/10/2024 19,316.00p 19,368.00p 19,275.00p 19,276.00p 118
11/10/2024 19,304.00p 19,345.00p 19,294.00p 19,326.00p 132
10/10/2024 19,247.00p 19,342.00p 19,223.00p 19,342.00p 30
09/10/2024 19,280.00p 19,280.00p 19,218.50p 19,218.50p 115
08/10/2024 19,399.00p 19,399.00p 19,259.87p 19,269.00p 182
07/10/2024 19,300.00p 19,367.00p 19,293.00p 19,322.00p 187
04/10/2024 19,380.00p 19,395.00p 19,288.00p 19,288.00p 53
03/10/2024 19,394.00p 19,531.00p 19,300.00p 19,405.50p 261
02/10/2024 19,228.00p 19,292.00p 19,228.00p 19,237.00p 280
01/10/2024 19,240.00p 19,292.00p 19,213.00p 19,292.00p 124
30/09/2024 19,105.00p 19,193.00p 19,089.00p 19,108.00p 19
27/09/2024 19,125.00p 19,155.00p 19,121.00p 19,121.50p 13
26/09/2024 19,123.00p 19,220.00p 19,123.00p 19,123.00p 552
25/09/2024 19,151.00p 19,226.00p 19,137.00p 19,137.00p 102
24/09/2024 19,149.00p 19,158.00p 19,090.00p 19,158.00p 200
23/09/2024 19,185.00p 19,185.00p 19,071.00p 19,071.00p 2
20/09/2024 19,158.00p 19,208.00p 19,134.00p 19,144.00p 256
19/09/2024 19,209.00p 19,234.00p 19,150.00p 19,277.00p 17
18/09/2024 19,224.00p 19,277.00p 19,224.00p 19,277.00p 418
17/09/2024 19,301.00p 19,401.00p 19,301.00p 19,401.00p 107
16/09/2024 19,335.00p 19,348.00p 19,281.00p 19,348.00p 23
13/09/2024 19,299.00p 19,299.00p 19,299.00p 19,253.00p 201
12/09/2024 19,292.00p 19,292.00p 19,253.00p 19,321.00p 26
11/09/2024 19,252.00p 19,321.00p 19,252.00p 19,252.00p 6,148
10/09/2024 19,223.00p 19,252.00p 19,200.00p 19,252.00p 8,566
09/09/2024 19,226.00p 19,272.00p 19,184.00p 19,272.00p 79
06/09/2024 19,275.00p 19,291.00p 19,250.00p 19,250.00p 142
05/09/2024 19,188.00p 19,220.00p 19,188.00p 19,220.00p 211
04/09/2024 19,173.00p 19,204.00p 19,169.00p 19,204.00p 2
03/09/2024 19,057.00p 19,151.00p 19,025.00p 19,151.00p 159
02/09/2024 19,091.00p 19,091.00p 19,044.00p 19,093.00p 78
30/08/2024 19,093.00p 19,093.00p 19,093.00p 19,093.00p 13
29/08/2024 19,115.00p 19,154.00p 19,098.00p 19,115.00p 62
28/08/2024 19,200.00p 19,200.00p 19,186.00p 19,186.00p 89
27/08/2024 19,352.00p 19,352.00p 19,176.00p 19,211.00p 202
26/08/2024 19,389.00p 19,389.00p 19,320.00p 19,320.00p 137
23/08/2024 19,389.00p 19,389.00p 19,320.00p 19,320.00p 137
22/08/2024 19,389.00p 19,389.00p 19,320.00p 19,320.00p 137
21/08/2024 19,394.00p 19,474.00p 19,378.00p 19,405.00p 584
20/08/2024 19,380.00p 19,435.00p 19,380.00p 19,434.00p 2,021
19/08/2024 19,386.00p 19,434.00p 19,357.00p 19,375.00p 23
16/08/2024 19,423.00p 19,446.00p 19,375.00p 19,375.00p 12
15/08/2024 19,538.00p 19,612.00p 19,429.50p 19,429.50p 0
14/08/2024 19,538.00p 19,617.00p 19,538.00p 19,589.50p 65
13/08/2024 19,447.00p 19,517.00p 19,420.00p 19,517.00p 103
12/08/2024 19,397.00p 19,507.00p 19,397.00p 19,507.00p 218
09/08/2024 19,443.00p 19,517.00p 19,443.00p 19,443.00p 61
08/08/2024 19,561.00p 19,561.00p 19,473.50p 19,473.50p 70
07/08/2024 19,519.00p 19,568.00p 19,500.00p 19,539.00p 96
06/08/2024 19,491.00p 19,651.00p 19,491.00p 19,562.00p 1,928
05/08/2024 19,597.00p 19,626.00p 19,518.50p 19,518.50p 125
02/08/2024 19,412.00p 19,491.00p 19,399.00p 19,491.00p 55
01/08/2024 19,263.00p 19,311.00p 19,256.64p 19,303.00p 374
31/07/2024 19,218.00p 19,231.00p 19,165.00p 19,203.00p 45
30/07/2024 19,066.00p 19,113.00p 19,066.00p 19,113.00p 114
29/07/2024 19,112.00p 19,138.00p 19,079.00p 19,079.00p 139
26/07/2024 19,091.00p 19,091.00p 19,081.50p 19,056.00p 20
25/07/2024 19,056.00p 19,056.00p 19,009.00p 19,056.00p 208
24/07/2024 18,997.00p 19,076.00p 18,987.00p 18,991.00p 127
23/07/2024 19,030.00p 19,101.00p 19,026.41p 19,030.00p 23
22/07/2024 19,082.00p 19,144.00p 19,076.00p 19,082.00p 346
19/07/2024 19,194.00p 19,195.00p 19,132.00p 19,132.00p 72
18/07/2024 19,148.00p 19,177.00p 19,148.00p 19,177.00p 130
17/07/2024 19,130.00p 19,130.00p 19,079.65p 19,130.00p 785
16/07/2024 19,054.00p 19,114.00p 19,054.00p 19,112.00p 747
15/07/2024 19,080.00p 19,080.00p 19,033.35p 19,080.00p 203
12/07/2024 19,063.00p 19,063.00p 19,000.00p 19,036.00p 149
11/07/2024 19,010.00p 19,099.00p 19,010.00p 19,082.00p 51
10/07/2024 19,042.00p 19,084.00p 19,024.00p 19,034.00p 76
09/07/2024 19,043.00p 19,043.00p 19,008.00p 19,008.00p 61
08/07/2024 19,010.00p 19,095.00p 19,010.00p 19,095.00p 209
05/07/2024 19,053.00p 19,056.50p 19,053.00p 19,056.50p 67
04/07/2024 18,968.00p 19,119.00p 18,967.00p 19,004.00p 139
03/07/2024 18,949.00p 19,010.00p 18,940.00p 19,010.00p 288
02/07/2024 18,889.00p 19,014.60p 18,872.00p 18,898.00p 357
01/07/2024 18,986.00p 19,040.00p 18,909.00p 18,910.00p 205
28/06/2024 18,951.00p 18,972.00p 18,918.00p 18,972.00p 47
27/06/2024 18,935.00p 18,970.00p 18,935.00p 18,970.00p 385
26/06/2024 19,007.00p 19,007.00p 18,957.00p 18,980.00p 79
25/06/2024 19,042.00p 19,106.00p 18,985.00p 19,013.00p 150
24/06/2024 19,098.00p 19,104.00p 19,041.00p 19,045.00p 146
21/06/2024 19,067.00p 19,142.00p 19,042.56p 19,053.00p 204
20/06/2024 19,035.00p 19,056.00p 19,028.00p 19,056.00p 857
19/06/2024 19,043.00p 19,111.00p 19,043.00p 19,053.00p 1,946
18/06/2024 19,095.00p 19,165.00p 19,048.00p 19,165.00p 155
17/06/2024 19,035.00p 19,085.00p 19,030.00p 19,030.00p 109
14/06/2024 18,958.00p 19,054.00p 18,958.00p 19,054.00p 121
13/06/2024 18,965.00p 18,996.71p 18,965.00p 18,965.00p 16
12/06/2024 18,853.00p 19,019.00p 18,850.56p 19,019.00p 455
11/06/2024 18,838.00p 18,999.00p 18,838.00p 18,899.00p 219
10/06/2024 19,032.00p 19,049.00p 18,899.00p 18,899.00p 78
07/06/2024 19,207.00p 19,248.00p 19,139.00p 19,139.00p 4,951
06/06/2024 19,230.00p 19,262.00p 19,230.00p 19,262.00p 1,485
05/06/2024 19,173.00p 19,312.00p 19,171.00p 19,312.00p 47
04/06/2024 19,214.00p 19,231.00p 19,193.00p 19,211.00p 90
03/06/2024 19,232.00p 19,234.00p 19,195.00p 19,201.00p 9
31/05/2024 19,157.00p 19,190.00p 19,136.00p 19,190.00p 6
30/05/2024 19,152.00p 19,192.00p 19,099.00p 19,192.00p 135
29/05/2024 19,171.00p 19,171.00p 19,073.00p 19,086.00p 134
28/05/2024 19,223.00p 19,284.00p 19,162.00p 19,184.00p 60
27/05/2024 19,203.00p 19,231.00p 19,203.00p 19,208.00p 11