Market data

Select a section

IShares Euro Gov Bnd 3-5YR ETF EUR (DIST)

(IBGX)
Sector: n/a
13,486.50p
15.00p 0.11
Last updated: 17:10:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 13,489.00p 13,531.00p 13,479.00p 13,486.50p 0
07/11/2024 13,489.00p 13,491.00p 13,471.50p 13,471.50p 154
06/11/2024 13,584.00p 13,632.00p 13,527.50p 13,527.50p 1
05/11/2024 13,584.00p 13,604.00p 13,584.00p 13,588.00p 4
04/11/2024 13,581.00p 13,644.00p 13,583.50p 13,584.50p 0
01/11/2024 13,581.00p 13,724.00p 13,579.24p 13,668.00p 16
31/10/2024 13,643.00p 13,668.00p 13,572.52p 13,668.00p 645
30/10/2024 13,583.00p 13,553.19p 13,547.50p 13,547.50p 590
29/10/2024 13,583.00p 13,614.50p 13,483.00p 13,522.50p 0
28/10/2024 13,583.00p 13,591.50p 13,571.00p 13,591.50p 49
25/10/2024 13,638.00p 13,638.00p 13,582.50p 13,582.50p 596
24/10/2024 13,633.00p 13,612.00p 13,604.50p 13,575.00p 0
23/10/2024 13,633.00p 13,584.50p 13,527.00p 13,575.00p 0
22/10/2024 13,633.00p 13,608.00p 13,550.00p 13,557.00p 0
21/10/2024 13,633.00p 13,633.00p 13,579.50p 13,579.50p 649
18/10/2024 13,621.00p 13,628.00p 13,529.00p 13,605.50p 0
17/10/2024 13,621.00p 13,651.00p 13,600.00p 13,605.50p 768
16/10/2024 13,605.00p 13,685.00p 13,570.50p 13,649.50p 0
15/10/2024 13,605.00p 13,626.00p 13,553.00p 13,570.50p 0
14/10/2024 13,605.00p 13,605.00p 13,586.50p 13,586.50p 201
11/10/2024 13,629.00p 13,602.00p 13,597.66p 13,602.00p 24
10/10/2024 13,629.00p 13,734.00p 13,414.00p 13,619.50p 0
09/10/2024 13,629.00p 13,629.00p 13,601.50p 13,601.50p 1
08/10/2024 13,652.00p 13,688.50p 13,603.00p 13,636.00p 0
07/10/2024 13,652.00p 13,636.00p 13,617.00p 13,636.00p 0
04/10/2024 13,652.00p 13,836.00p 13,471.00p 13,618.00p 0
03/10/2024 13,652.00p 13,779.00p 13,679.50p 13,723.00p 0
02/10/2024 13,652.00p 13,652.00p 13,614.50p 13,614.50p 1
01/10/2024 13,756.00p 13,661.50p 13,586.50p 13,651.00p 0
30/09/2024 13,756.00p 13,642.00p 13,586.50p 13,586.50p 0
27/09/2024 13,756.00p 13,629.00p 13,608.50p 13,608.50p 0
26/09/2024 13,756.00p 13,660.00p 13,587.00p 13,595.50p 0
25/09/2024 13,756.00p 13,657.50p 13,607.50p 13,616.00p 0
24/09/2024 13,756.00p 13,607.50p 13,567.67p 13,607.50p 36
23/09/2024 13,756.00p 13,617.27p 13,582.50p 13,582.50p 73
20/09/2024 13,756.00p 13,648.00p 13,633.00p 13,633.00p 1
19/09/2024 13,756.00p 13,689.50p 13,632.00p 13,676.00p 0
18/09/2024 13,756.00p 13,691.00p 13,676.00p 13,676.00p 0
17/09/2024 13,756.00p 13,758.50p 13,706.50p 13,735.50p 0
16/09/2024 13,756.00p 13,756.00p 13,733.00p 13,733.00p 96
13/09/2024 13,715.00p 13,763.00p 13,682.00p 13,723.50p 0
12/09/2024 13,715.00p 13,793.00p 13,675.00p 13,723.50p 0
11/09/2024 13,715.00p 13,895.00p 13,604.00p 13,784.00p 0
10/09/2024 13,715.00p 13,726.00p 13,680.00p 13,724.00p 0
09/09/2024 13,715.00p 13,717.00p 13,714.00p 13,717.00p 2
06/09/2024 13,698.00p 13,718.00p 13,696.00p 13,717.00p 1,775
05/09/2024 13,590.00p 13,688.00p 13,654.50p 13,654.50p 0
04/09/2024 13,590.00p 13,690.00p 13,599.50p 13,651.50p 0
03/09/2024 13,590.00p 13,652.50p 13,547.50p 13,617.00p 0
02/09/2024 13,590.00p 13,590.00p 13,574.00p 13,600.00p 2
30/08/2024 13,600.00p 13,600.00p 13,598.00p 13,600.00p 22
29/08/2024 13,754.00p 13,611.00p 13,591.50p 13,591.50p 0
28/08/2024 13,754.00p 13,631.00p 13,578.50p 13,608.50p 0
27/08/2024 13,754.00p 13,689.50p 13,601.50p 13,613.00p 0
26/08/2024 13,754.00p 13,958.00p 13,692.50p 13,707.00p 0
23/08/2024 13,754.00p 13,958.00p 13,692.50p 13,707.00p 0
22/08/2024 13,754.00p 13,958.00p 13,692.50p 13,707.00p 0
21/08/2024 13,754.00p 13,776.00p 13,754.00p 13,776.00p 1,250
20/08/2024 13,896.00p 13,770.50p 13,753.57p 13,739.00p 60
19/08/2024 13,896.00p 13,742.50p 13,725.00p 13,734.50p 2
16/08/2024 13,896.00p 13,767.00p 13,728.00p 13,734.50p 0
15/08/2024 13,896.00p 13,844.00p 13,760.50p 13,760.50p 0
14/08/2024 13,896.00p 13,894.00p 13,805.50p 13,876.50p 0
13/08/2024 13,896.00p 13,805.50p 13,775.11p 13,805.50p 32
12/08/2024 13,896.00p 13,812.50p 13,773.50p 13,801.00p 0
09/08/2024 13,896.00p 13,838.50p 13,781.00p 13,799.50p 0
08/08/2024 13,896.00p 13,896.00p 13,810.50p 13,810.50p 62
07/08/2024 13,841.00p 13,882.00p 13,802.50p 13,839.00p 0
06/08/2024 13,841.00p 13,896.43p 13,815.61p 13,882.00p 316
05/08/2024 13,875.00p 14,082.00p 13,859.00p 13,859.00p 210
02/08/2024 13,595.00p 13,897.50p 13,531.50p 13,777.50p 0
01/08/2024 13,595.00p 13,595.00p 13,595.00p 13,595.00p 1
31/07/2024 13,504.00p 13,579.00p 13,543.00p 13,543.00p 280
30/07/2024 13,504.00p 13,511.50p 13,502.00p 13,511.50p 2,500
29/07/2024 13,495.00p 13,573.50p 13,466.00p 13,494.50p 0
26/07/2024 13,495.00p 13,514.00p 13,495.00p 13,487.50p 1
25/07/2024 13,419.00p 13,522.50p 13,423.00p 13,487.50p 0
24/07/2024 13,419.00p 13,423.00p 13,414.47p 13,423.00p 275
23/07/2024 13,442.00p 13,429.00p 13,410.00p 13,419.50p 0
22/07/2024 13,442.00p 13,442.00p 13,431.00p 13,431.00p 38
19/07/2024 13,448.00p 13,457.02p 13,448.00p 13,448.00p 318
18/07/2024 13,448.00p 13,448.00p 13,439.50p 13,439.50p 1
17/07/2024 13,412.00p 13,443.00p 13,369.50p 13,418.50p 0
16/07/2024 13,412.00p 13,450.00p 13,394.00p 13,410.50p 0
15/07/2024 13,412.00p 13,400.00p 13,386.00p 13,400.00p 0
12/07/2024 13,412.00p 13,408.00p 13,342.00p 13,367.50p 0
11/07/2024 13,412.00p 13,408.00p 13,392.00p 13,408.00p 0
10/07/2024 13,412.00p 13,412.00p 13,383.50p 13,383.50p 1,250
09/07/2024 13,394.00p 13,412.50p 13,385.50p 13,396.00p 0
08/07/2024 13,394.00p 13,408.00p 13,375.00p 13,399.00p 0
05/07/2024 13,394.00p 13,429.00p 13,394.00p 13,405.00p 134
04/07/2024 13,398.00p 13,395.00p 13,391.78p 13,395.00p 74
03/07/2024 13,398.00p 13,402.67p 13,398.00p 13,398.00p 43
02/07/2024 13,391.00p 13,433.00p 13,385.50p 13,385.50p 0
01/07/2024 13,391.00p 13,447.50p 13,370.50p 13,400.00p 0
28/06/2024 13,391.00p 13,422.50p 13,391.00p 13,422.50p 34
27/06/2024 13,415.00p 13,415.00p 13,394.00p 13,409.50p 2
26/06/2024 13,407.00p 13,422.00p 13,363.00p 13,412.50p 0
25/06/2024 13,407.00p 13,442.50p 13,381.50p 13,403.00p 0
24/06/2024 13,407.00p 13,438.00p 13,407.00p 13,407.00p 0
21/06/2024 13,407.00p 13,622.50p 13,221.00p 13,423.00p 0
20/06/2024 13,407.00p 13,429.50p 13,346.50p 13,399.50p 0
19/06/2024 13,407.00p 13,424.50p 13,352.50p 13,384.50p 0
18/06/2024 13,407.00p 13,424.50p 13,409.00p 13,424.50p 2
17/06/2024 13,407.00p 13,409.00p 13,391.50p 13,391.50p 7
14/06/2024 13,296.00p 13,406.00p 13,322.50p 13,380.00p 0
13/06/2024 13,296.00p 13,385.00p 13,323.00p 13,344.00p 0
12/06/2024 13,296.00p 13,355.00p 13,292.59p 13,355.00p 46
11/06/2024 13,322.00p 13,320.00p 13,233.50p 13,282.00p 0
10/06/2024 13,322.00p 13,322.00p 13,270.00p 13,275.50p 8
07/06/2024 13,406.00p 13,406.00p 13,385.50p 13,385.50p 155
06/06/2024 13,469.00p 13,469.00p 13,458.50p 13,458.50p 6,006
05/06/2024 13,481.00p 13,481.00p 13,474.00p 13,479.00p 3
04/06/2024 13,431.00p 13,506.00p 13,426.00p 13,462.50p 0
03/06/2024 13,431.00p 13,504.28p 13,418.00p 13,440.50p 43
31/05/2024 13,456.00p 13,453.50p 13,379.00p 13,425.50p 0
30/05/2024 13,456.00p 13,419.00p 13,366.00p 13,404.50p 0
29/05/2024 13,456.00p 13,410.00p 13,382.00p 13,382.00p 7
28/05/2024 13,456.00p 13,456.00p 13,420.00p 13,424.00p 208
27/05/2024 13,464.00p 13,459.50p 13,409.00p 13,421.00p 0
24/05/2024 13,464.00p 13,459.50p 13,409.00p 13,421.00p 0
23/05/2024 13,464.00p 13,459.00p 13,415.50p 13,415.50p 0
22/05/2024 13,464.00p 13,464.00p 13,453.50p 13,453.50p 25
21/05/2024 13,700.00p 13,517.00p 13,500.00p 13,500.00p 0
20/05/2024 13,700.00p 13,541.00p 13,508.00p 13,512.50p 0
17/05/2024 13,700.00p 13,547.94p 13,526.50p 13,526.50p 369
16/05/2024 13,700.00p 13,784.00p 13,584.00p 13,593.50p 0
15/05/2024 13,700.00p 13,802.00p 13,732.50p 13,784.00p 0
14/05/2024 13,700.00p 13,801.50p 13,732.00p 13,748.00p 0
13/05/2024 13,700.00p 13,761.50p 13,758.00p 13,761.50p 11
10/05/2024 13,700.00p 13,803.00p 13,754.00p 13,765.50p 0

Market data

Select a section