IShares Euro Gov Bond 7-10YR ETF EUR (DIST)

(IBGM)
Sector: n/a
15,806.00p
92.00p 0.59
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 15,742.00p 15,806.00p 15,796.45p 15,806.00p 5
07/11/2024 15,742.00p 15,768.00p 15,705.00p 15,714.00p 84
06/11/2024 15,865.00p 15,882.00p 15,814.50p 15,814.50p 39
05/11/2024 15,915.00p 15,933.00p 15,906.45p 15,911.50p 2
04/11/2024 15,915.00p 15,974.00p 15,915.00p 15,974.00p 157
01/11/2024 15,977.00p 15,979.00p 15,909.50p 15,909.50p 1,253
31/10/2024 15,985.00p 16,024.50p 15,907.00p 16,024.50p 1
30/10/2024 15,985.00p 15,945.61p 15,895.50p 15,895.50p 15
29/10/2024 15,985.00p 15,930.45p 15,874.50p 15,874.50p 43
28/10/2024 15,985.00p 16,002.00p 15,985.00p 15,994.00p 248
25/10/2024 16,082.00p 16,082.00p 15,979.00p 15,979.00p 2
24/10/2024 16,032.00p 16,035.61p 15,998.14p 15,951.00p 86
23/10/2024 16,028.00p 15,951.00p 15,935.00p 15,929.50p 0
22/10/2024 16,028.00p 15,977.77p 15,929.50p 15,929.50p 1
21/10/2024 16,028.00p 16,052.45p 15,999.00p 15,999.00p 980
18/10/2024 16,130.00p 16,118.00p 15,987.00p 16,105.50p 0
17/10/2024 16,130.00p 16,076.20p 16,072.50p 16,072.50p 18
16/10/2024 16,130.00p 16,146.50p 16,129.61p 16,146.50p 136
15/10/2024 16,065.00p 16,065.00p 16,008.77p 16,029.00p 127
14/10/2024 16,033.00p 16,043.50p 15,985.50p 15,998.50p 0
11/10/2024 16,018.00p 16,033.00p 16,005.00p 16,033.00p 498
10/10/2024 16,008.00p 16,029.00p 15,984.45p 16,028.00p 252
09/10/2024 16,250.00p 16,063.98p 16,019.50p 16,019.50p 2
08/10/2024 16,250.00p 16,076.81p 16,050.50p 16,050.50p 252
07/10/2024 16,250.00p 16,086.00p 16,031.60p 16,057.50p 36
04/10/2024 16,250.00p 16,382.00p 15,906.50p 16,062.00p 0
03/10/2024 16,250.00p 16,250.00p 16,198.00p 16,211.00p 52
02/10/2024 15,950.00p 16,136.67p 16,103.50p 16,103.50p 15
01/10/2024 15,950.00p 16,186.50p 16,161.13p 16,186.50p 11
30/09/2024 15,950.00p 16,105.00p 16,045.00p 16,045.00p 58
27/09/2024 15,950.00p 16,093.51p 16,072.00p 16,072.00p 7
26/09/2024 15,950.00p 16,075.28p 16,031.50p 16,031.50p 22
25/09/2024 15,950.00p 16,122.00p 16,035.50p 16,035.50p 0
24/09/2024 15,950.00p 16,075.00p 15,993.02p 16,075.00p 68
23/09/2024 15,950.00p 16,087.00p 16,027.00p 16,027.00p 0
20/09/2024 15,950.00p 16,141.00p 16,067.00p 16,077.50p 0
19/09/2024 15,950.00p 16,142.00p 16,120.50p 16,154.00p 5
18/09/2024 15,950.00p 16,154.00p 16,129.08p 16,154.00p 2
17/09/2024 15,950.00p 16,301.00p 16,263.00p 16,263.00p 4
16/09/2024 15,950.00p 16,263.50p 16,232.14p 16,263.50p 3
13/09/2024 15,950.00p 16,278.00p 16,251.50p 16,233.00p 0
12/09/2024 15,950.00p 16,288.00p 16,233.00p 16,324.50p 40
11/09/2024 15,950.00p 16,324.50p 16,268.93p 16,229.50p 29
10/09/2024 15,950.00p 16,229.50p 16,156.04p 16,229.50p 3
09/09/2024 15,950.00p 16,198.50p 16,123.04p 16,198.50p 17
06/09/2024 15,950.00p 16,199.50p 16,197.00p 16,199.50p 17
05/09/2024 15,950.00p 16,157.00p 16,065.00p 16,118.50p 0
04/09/2024 15,950.00p 16,128.00p 16,054.00p 16,109.00p 2
03/09/2024 15,950.00p 16,031.00p 15,942.88p 16,031.00p 20
02/09/2024 15,988.00p 15,952.00p 15,941.35p 15,946.00p 2
30/08/2024 15,988.00p 16,019.00p 15,980.50p 15,980.50p 25
29/08/2024 16,012.00p 16,031.21p 15,991.50p 16,035.00p 276
28/08/2024 16,242.00p 16,035.00p 16,019.88p 16,035.00p 1
27/08/2024 16,242.00p 16,090.00p 16,024.50p 16,024.50p 3
26/08/2024 16,242.00p 16,212.00p 16,172.00p 16,172.00p 259
23/08/2024 16,242.00p 16,212.00p 16,172.00p 16,172.00p 259
22/08/2024 16,242.00p 16,212.00p 16,172.00p 16,172.00p 259
21/08/2024 16,242.00p 16,281.50p 16,242.00p 16,281.50p 1,277
20/08/2024 16,252.00p 16,281.00p 16,198.98p 16,281.00p 22
19/08/2024 16,209.00p 16,232.00p 16,196.50p 16,193.50p 2
16/08/2024 16,209.00p 16,225.35p 16,193.50p 16,193.50p 6
15/08/2024 16,209.00p 16,356.00p 16,221.00p 16,221.00p 122
14/08/2024 16,209.00p 16,415.00p 16,373.08p 16,404.50p 169
13/08/2024 16,209.00p 16,312.50p 16,279.00p 16,312.50p 8
12/08/2024 16,209.00p 16,290.50p 16,241.00p 16,278.00p 0
09/08/2024 16,209.00p 16,256.00p 16,209.00p 16,256.00p 10
08/08/2024 16,322.00p 16,364.00p 16,245.00p 16,245.00p 152
07/08/2024 16,259.00p 16,301.00p 16,259.00p 16,283.00p 207
06/08/2024 16,351.00p 16,404.14p 16,341.00p 16,389.00p 11
05/08/2024 16,351.00p 16,407.61p 16,337.00p 16,345.00p 70
02/08/2024 15,893.00p 16,260.50p 16,141.00p 16,260.50p 2
01/08/2024 15,893.00p 16,034.00p 15,998.00p 16,030.50p 0
31/07/2024 15,893.00p 15,958.00p 15,945.00p 15,958.00p 0
30/07/2024 15,893.00p 15,899.00p 15,881.00p 15,888.00p 1,202
29/07/2024 15,923.00p 15,923.00p 15,864.50p 15,864.50p 62
26/07/2024 15,711.00p 15,860.36p 15,790.73p 15,822.00p 112
25/07/2024 15,711.00p 15,822.00p 15,711.00p 15,822.00p 22
24/07/2024 15,790.00p 15,766.92p 15,729.50p 15,729.50p 65
23/07/2024 15,790.00p 15,761.44p 15,748.54p 15,751.50p 15
22/07/2024 15,790.00p 15,786.00p 15,760.00p 15,760.00p 1
19/07/2024 15,790.00p 15,816.00p 15,768.83p 15,778.00p 2
18/07/2024 15,790.00p 15,811.54p 15,777.61p 15,807.00p 5
17/07/2024 15,790.00p 15,784.50p 15,752.06p 15,784.50p 17
16/07/2024 15,790.00p 15,791.00p 15,764.00p 15,767.50p 241
15/07/2024 15,723.00p 15,744.00p 15,697.00p 15,730.00p 1
12/07/2024 15,723.00p 15,679.88p 15,675.50p 15,675.50p 3
11/07/2024 15,723.00p 15,729.00p 15,663.00p 15,729.00p 0
10/07/2024 15,723.00p 15,723.00p 15,672.00p 15,672.00p 1,263
09/07/2024 15,646.00p 15,679.20p 15,646.00p 15,652.00p 59
08/07/2024 15,622.00p 15,700.88p 15,656.00p 15,696.50p 18
05/07/2024 15,622.00p 15,674.67p 15,639.75p 15,674.00p 20
04/07/2024 15,622.00p 15,633.60p 15,619.00p 15,625.00p 99
03/07/2024 15,645.00p 15,655.73p 15,617.66p 15,645.00p 16
02/07/2024 15,578.00p 15,583.00p 15,568.00p 15,577.00p 1,319
01/07/2024 15,615.00p 15,698.92p 15,590.00p 15,590.00p 50
28/06/2024 15,617.00p 15,655.81p 15,617.00p 15,649.00p 97
27/06/2024 15,676.00p 15,677.00p 15,656.00p 15,665.00p 134
26/06/2024 15,688.00p 15,688.00p 15,687.41p 15,688.00p 8
25/06/2024 15,760.00p 15,760.00p 15,687.57p 15,719.00p 10
24/06/2024 15,749.00p 15,749.00p 15,721.00p 15,721.00p 20
21/06/2024 15,733.00p 15,733.00p 15,727.00p 15,727.00p 28
20/06/2024 15,690.00p 15,703.00p 15,680.00p 15,703.00p 33
19/06/2024 15,710.00p 15,702.00p 15,680.00p 15,680.00p 8
18/06/2024 15,710.00p 15,753.50p 15,732.00p 15,753.50p 2
17/06/2024 15,710.00p 15,702.00p 15,682.00p 15,682.00p 25
14/06/2024 15,710.00p 15,711.00p 15,627.00p 15,707.00p 44
13/06/2024 15,520.00p 15,623.00p 15,576.34p 15,609.00p 42
12/06/2024 15,520.00p 15,634.00p 15,487.51p 15,634.00p 4
11/06/2024 15,520.00p 15,520.00p 15,402.35p 15,486.00p 406
10/06/2024 15,816.00p 15,555.00p 15,467.50p 15,467.50p 411
07/06/2024 15,816.00p 15,787.89p 15,675.50p 15,675.50p 110
06/06/2024 15,816.00p 15,816.00p 15,785.00p 15,785.00p 1,267
05/06/2024 15,645.00p 15,856.00p 15,801.00p 15,856.00p 176
04/06/2024 15,645.00p 15,839.36p 15,791.00p 15,797.00p 14
03/06/2024 15,645.00p 15,825.00p 15,701.92p 15,755.00p 48
31/05/2024 15,645.00p 15,701.00p 15,635.88p 15,695.00p 92
30/05/2024 15,645.00p 15,666.00p 15,643.00p 15,643.00p 17
29/05/2024 15,894.00p 15,688.00p 15,606.00p 15,606.00p 12
28/05/2024 15,894.00p 15,813.00p 15,731.50p 15,731.50p 4
27/05/2024 15,894.00p 15,739.50p 15,738.00p 15,739.50p 0
24/05/2024 15,894.00p 15,739.50p 15,738.00p 15,739.50p 0
23/05/2024 15,894.00p 15,819.00p 15,724.00p 15,724.00p 6
22/05/2024 15,894.00p 15,807.00p 15,797.50p 15,797.50p 0
21/05/2024 15,894.00p 15,908.00p 15,865.00p 15,868.00p 686
20/05/2024 15,880.00p 15,907.00p 15,870.68p 15,873.00p 507
17/05/2024 15,960.00p 16,002.00p 15,899.50p 15,899.50p 1,509
16/05/2024 16,034.00p 16,069.00p 16,015.50p 16,015.50p 419
15/05/2024 16,111.00p 16,259.50p 16,111.00p 16,259.50p 37
14/05/2024 16,237.00p 16,209.03p 16,131.50p 16,131.50p 48
13/05/2024 16,237.00p 16,214.00p 16,162.00p 16,162.00p 57
10/05/2024 16,237.00p 16,219.00p 16,172.00p 16,172.00p 2