IShares Euro Gov Bnd 1-3YR Ucits ETF EUR Dist

(IBGS)
Sector: n/a
11,833.00p
37.50p 0.32
Last updated: 12:00:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 11,826.00p 11,827.00p 11,793.00p 11,795.50p 105
21/11/2024 11,801.00p 11,815.49p 11,795.50p 11,795.50p 6
20/11/2024 11,801.00p 11,801.00p 11,786.00p 11,786.00p 6
19/11/2024 11,834.00p 11,845.00p 11,827.00p 11,827.00p 210
18/11/2024 11,846.00p 11,846.00p 11,832.50p 11,832.50p 6
15/11/2024 11,802.00p 11,823.00p 11,802.00p 11,787.50p 119
14/11/2024 11,777.00p 11,793.36p 11,781.36p 11,787.50p 78
13/11/2024 11,777.00p 11,777.00p 11,757.00p 11,757.00p 6,315
12/11/2024 11,721.00p 11,778.50p 11,721.00p 11,778.50p 41
11/11/2024 11,710.00p 11,738.00p 11,704.15p 11,707.50p 152
08/11/2024 11,760.00p 11,760.00p 11,736.50p 11,736.50p 49
07/11/2024 11,756.00p 11,759.00p 11,740.00p 11,740.00p 0
06/11/2024 11,756.00p 11,776.00p 11,756.00p 11,776.00p 6
05/11/2024 11,846.00p 11,846.08p 11,828.20p 11,840.50p 8
04/11/2024 11,858.00p 11,882.00p 11,842.00p 11,866.50p 333
01/11/2024 11,860.00p 11,869.49p 11,813.20p 11,827.50p 1,439
31/10/2024 11,804.00p 11,896.00p 11,804.00p 11,896.00p 1,451
30/10/2024 11,779.00p 11,793.70p 11,779.00p 11,790.00p 681
29/10/2024 11,750.00p 11,790.50p 11,749.00p 11,749.00p 315
28/10/2024 11,790.00p 11,800.00p 11,790.00p 11,793.50p 34
25/10/2024 11,790.00p 11,819.00p 11,790.00p 11,790.50p 367
24/10/2024 11,785.00p 11,805.42p 11,779.20p 11,785.00p 15
23/10/2024 11,798.00p 11,785.00p 11,770.00p 11,785.00p 0
22/10/2024 11,798.00p 11,773.00p 11,773.00p 11,773.00p 0
21/10/2024 11,798.00p 11,798.00p 11,782.50p 11,782.50p 847
18/10/2024 11,794.00p 11,796.42p 11,780.50p 11,788.50p 821
17/10/2024 11,790.00p 11,825.00p 11,786.00p 11,786.00p 1
16/10/2024 11,828.00p 11,836.00p 11,819.00p 11,825.00p 1,885
15/10/2024 11,801.00p 11,802.00p 11,767.00p 11,767.00p 2
14/10/2024 11,805.00p 11,814.16p 11,799.50p 11,799.50p 231
11/10/2024 11,818.00p 11,818.00p 11,800.00p 11,811.00p 865
10/10/2024 11,818.00p 11,822.00p 11,803.00p 11,822.00p 1
09/10/2024 11,818.00p 11,821.00p 11,807.59p 11,811.50p 91
08/10/2024 11,805.00p 11,843.26p 11,828.50p 11,828.50p 43
07/10/2024 11,805.00p 11,858.23p 11,805.00p 11,839.50p 507
04/10/2024 11,876.00p 11,878.00p 11,822.00p 11,822.00p 364
03/10/2024 11,926.00p 11,926.00p 11,870.00p 11,884.50p 5
02/10/2024 11,765.00p 11,783.24p 11,780.50p 11,780.50p 1
01/10/2024 11,765.00p 11,797.50p 11,781.00p 11,797.50p 16
30/09/2024 11,765.00p 11,792.24p 11,765.00p 11,765.00p 1,824
27/09/2024 11,806.00p 11,783.00p 11,781.00p 11,781.50p 2
26/09/2024 11,806.00p 11,806.00p 11,778.00p 11,778.00p 5
25/09/2024 11,777.00p 11,823.00p 11,798.40p 11,801.50p 85
24/09/2024 11,777.00p 11,779.50p 11,759.99p 11,779.50p 1,700
23/09/2024 11,777.00p 11,803.00p 11,771.50p 11,771.50p 446
20/09/2024 11,830.00p 11,831.20p 11,829.00p 11,829.00p 71
19/09/2024 11,871.00p 11,857.00p 11,847.50p 11,864.00p 0
18/09/2024 11,871.00p 11,901.50p 11,817.00p 11,864.00p 0
17/09/2024 11,871.00p 11,901.50p 11,871.00p 11,901.50p 18
16/09/2024 11,881.00p 11,889.49p 11,879.80p 11,884.00p 235
13/09/2024 12,064.00p 11,912.00p 11,890.50p 11,891.00p 36
12/09/2024 12,064.00p 11,906.00p 11,891.00p 11,891.00p 0
11/09/2024 12,064.00p 12,105.00p 12,079.90p 12,105.00p 54
10/09/2024 12,064.00p 12,069.00p 12,064.00p 12,069.00p 250
09/09/2024 12,036.00p 12,067.50p 12,055.24p 12,067.50p 1
06/09/2024 12,036.00p 12,066.50p 12,028.40p 12,066.50p 7
05/09/2024 12,036.00p 12,047.00p 12,023.00p 12,023.00p 54
04/09/2024 12,015.00p 12,065.02p 12,013.88p 12,022.50p 375
03/09/2024 11,985.00p 12,017.00p 11,985.00p 12,011.50p 7,316
02/09/2024 11,992.00p 11,992.00p 11,987.50p 12,002.00p 192
30/08/2024 12,002.00p 12,002.00p 11,999.20p 12,002.00p 1,070
29/08/2024 11,979.00p 11,991.50p 11,978.00p 11,991.50p 5
28/08/2024 11,999.00p 12,010.00p 11,988.22p 12,003.50p 54
27/08/2024 12,032.00p 12,048.00p 12,011.00p 12,011.00p 635
26/08/2024 12,131.00p 12,131.00p 12,085.50p 12,085.50p 173
23/08/2024 12,131.00p 12,131.00p 12,085.50p 12,085.50p 173
22/08/2024 12,131.00p 12,131.00p 12,085.50p 12,085.50p 173
21/08/2024 12,145.00p 12,145.00p 12,049.99p 12,134.50p 1,029
20/08/2024 12,115.00p 12,137.00p 12,115.00p 12,137.00p 4,220
19/08/2024 12,120.00p 12,130.00p 12,104.00p 12,117.00p 332
16/08/2024 12,121.00p 12,121.00p 12,117.00p 12,117.00p 1,250
15/08/2024 12,133.00p 12,155.77p 12,133.00p 12,133.00p 68
14/08/2024 12,201.00p 12,219.00p 12,201.00p 12,216.50p 1,382
13/08/2024 12,136.00p 12,165.41p 12,136.00p 12,155.00p 73
12/08/2024 12,194.00p 12,171.00p 12,166.00p 12,166.00p 0
09/08/2024 12,194.00p 12,194.00p 12,163.50p 12,163.50p 96
08/08/2024 12,255.00p 12,255.00p 12,183.10p 12,184.50p 33
07/08/2024 12,230.50p 12,214.00p 12,198.00p 12,209.50p 823
06/08/2024 12,177.00p 12,230.50p 12,202.00p 12,230.50p 0
05/08/2024 12,177.00p 12,279.21p 12,177.00p 12,216.00p 383
02/08/2024 12,067.00p 12,131.50p 12,059.00p 12,131.50p 1,309
01/08/2024 11,956.00p 11,986.50p 11,943.75p 11,986.50p 2
31/07/2024 11,956.00p 11,968.74p 11,951.00p 11,957.00p 523
30/07/2024 11,939.00p 11,937.49p 11,921.20p 11,934.50p 3
29/07/2024 11,939.00p 11,954.00p 11,924.50p 11,924.50p 0
26/07/2024 11,939.00p 11,951.50p 11,939.00p 11,930.00p 327
25/07/2024 11,910.00p 11,933.00p 11,915.00p 11,930.00p 108
24/07/2024 11,910.00p 11,887.64p 11,818.46p 11,881.00p 30
23/07/2024 11,910.00p 11,910.00p 11,875.00p 11,880.00p 39
22/07/2024 11,902.00p 11,902.00p 11,896.00p 11,896.00p 60
19/07/2024 11,899.00p 11,910.00p 11,908.00p 11,908.00p 0
18/07/2024 11,899.00p 11,899.00p 11,887.50p 11,887.50p 280
17/07/2024 11,872.00p 11,874.50p 11,868.00p 11,874.50p 0
16/07/2024 11,872.00p 11,875.00p 11,872.00p 11,872.00p 2,298
15/07/2024 11,903.00p 11,868.18p 11,861.00p 11,867.50p 4
12/07/2024 11,903.00p 11,849.40p 11,847.50p 11,847.50p 125
11/07/2024 11,903.00p 11,877.00p 11,874.00p 11,877.00p 0
10/07/2024 11,903.00p 11,903.15p 11,875.00p 11,875.00p 2,800
09/07/2024 11,896.00p 11,907.00p 11,896.00p 11,901.50p 17
08/07/2024 11,897.00p 11,907.00p 11,891.50p 11,891.50p 0
05/07/2024 11,897.00p 11,924.00p 11,891.33p 11,902.00p 1
04/07/2024 11,897.00p 11,916.00p 11,910.00p 11,910.00p 0
03/07/2024 11,897.00p 11,912.55p 11,897.00p 11,897.00p 13
02/07/2024 11,896.00p 11,952.00p 11,872.50p 11,906.00p 0
01/07/2024 11,896.00p 11,969.50p 11,889.00p 11,922.50p 0
28/06/2024 11,896.00p 11,919.50p 11,897.65p 11,901.00p 45
27/06/2024 11,896.00p 11,901.00p 11,895.00p 11,901.00p 1
26/06/2024 11,908.00p 11,898.50p 11,882.00p 11,898.50p 0
25/06/2024 11,908.00p 11,879.00p 11,865.91p 11,879.00p 50
24/06/2024 11,908.00p 11,932.50p 11,884.00p 11,885.50p 0
21/06/2024 11,908.00p 11,908.00p 11,898.00p 11,898.00p 167
20/06/2024 11,859.00p 11,884.37p 11,859.00p 11,879.50p 288
19/06/2024 11,869.00p 11,869.00p 11,864.00p 11,864.00p 80
18/06/2024 11,879.00p 11,892.00p 11,885.00p 11,892.00p 0
17/06/2024 11,879.00p 11,879.00p 11,872.00p 11,872.00p 12
14/06/2024 11,855.00p 11,857.49p 11,848.22p 11,855.00p 432
13/06/2024 11,855.00p 11,863.00p 11,840.50p 11,840.50p 0
12/06/2024 11,855.00p 11,858.50p 11,809.00p 11,858.50p 2,688
11/06/2024 11,854.00p 11,854.12p 11,804.00p 11,818.00p 92
10/06/2024 11,943.00p 11,860.00p 11,823.50p 11,823.50p 3
07/06/2024 11,943.00p 11,901.50p 11,859.44p 11,901.50p 3
06/06/2024 11,943.00p 11,946.00p 11,938.00p 11,942.50p 203
05/06/2024 11,946.00p 11,953.00p 11,943.00p 11,947.00p 119
04/06/2024 11,948.00p 11,948.42p 11,941.00p 11,941.00p 1,253
03/06/2024 11,936.00p 11,983.50p 11,895.50p 11,933.00p 0
31/05/2024 11,936.00p 11,939.00p 11,933.14p 11,939.00p 650
30/05/2024 11,915.00p 11,934.00p 11,915.00p 11,917.00p 1
29/05/2024 11,929.00p 11,912.22p 11,900.41p 11,903.50p 677
28/05/2024 11,929.00p 11,937.00p 11,908.00p 11,917.00p 617
27/05/2024 11,929.00p 11,930.00p 11,911.30p 11,916.50p 1,735