Market data

Select a section

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

(IBGX)
Sector: n/a
14,356.00p
-16.50p -0.11
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 14,387.00p 14,435.00p 14,356.00p 14,356.00p 25
30/10/2025 14,405.00p 14,386.78p 14,372.00p 14,372.50p 394
29/10/2025 14,405.00p 14,405.00p 14,392.00p 14,405.00p 89
28/10/2025 14,334.00p 14,340.50p 14,307.53p 14,340.50p 48
27/10/2025 14,241.00p 14,262.00p 14,241.00p 14,259.50p 0
24/10/2025 14,241.00p 14,283.00p 14,241.00p 14,283.00p 1
23/10/2025 14,231.00p 14,255.50p 14,222.00p 14,255.50p 2
22/10/2025 14,234.00p 14,253.00p 14,222.50p 14,222.50p 11
21/10/2025 14,220.00p 14,230.30p 14,197.00p 14,197.00p 111
20/10/2025 14,220.00p 14,234.00p 14,213.00p 14,213.50p 5
17/10/2025 14,220.00p 14,265.00p 14,247.50p 14,247.50p 35
16/10/2025 14,220.00p 14,282.00p 14,183.00p 14,226.50p 28
15/10/2025 14,220.00p 14,259.00p 14,220.00p 14,225.00p 156
14/10/2025 14,245.00p 14,253.00p 14,222.64p 14,253.00p 146
13/10/2025 14,205.00p 14,205.00p 14,166.00p 14,166.00p 154
10/10/2025 14,150.00p 14,202.00p 14,201.50p 14,201.50p 0
09/10/2025 14,150.00p 14,156.00p 14,113.00p 14,156.00p 576
08/10/2025 14,124.00p 14,138.00p 14,107.00p 14,112.00p 1
07/10/2025 14,124.00p 14,147.00p 14,124.00p 14,127.50p 18
06/10/2025 14,166.00p 14,167.00p 14,135.00p 14,135.50p 623
03/10/2025 14,193.00p 14,208.00p 14,179.50p 14,179.50p 1
02/10/2025 14,178.00p 14,198.10p 14,172.00p 14,187.00p 3
01/10/2025 14,148.00p 14,215.00p 14,148.00p 14,161.00p 268
30/09/2025 14,189.00p 14,218.00p 14,184.50p 14,184.50p 193
29/09/2025 14,195.00p 14,197.50p 14,159.00p 14,197.50p 73
26/09/2025 14,196.00p 14,196.00p 14,167.50p 14,167.50p 3
25/09/2025 14,190.00p 14,195.50p 14,158.00p 14,195.50p 1,100
24/09/2025 14,152.00p 14,207.00p 14,177.50p 14,177.00p 91
23/09/2025 14,152.00p 14,186.00p 14,171.00p 14,171.00p 0
22/09/2025 14,152.00p 14,175.00p 14,161.00p 14,166.50p 1
19/09/2025 14,152.00p 14,172.68p 14,152.00p 14,152.50p 910
18/09/2025 14,063.00p 14,135.50p 14,113.71p 14,135.50p 117
17/09/2025 14,063.00p 14,152.00p 14,101.00p 14,105.50p 1
16/09/2025 14,063.00p 14,109.50p 14,070.64p 14,109.50p 35
15/09/2025 14,063.00p 14,064.00p 14,042.00p 14,063.50p 1
12/09/2025 14,069.00p 14,074.00p 14,047.00p 14,047.00p 1
11/09/2025 14,080.00p 14,095.00p 14,080.00p 14,080.00p 10
10/09/2025 14,115.00p 14,101.00p 14,065.00p 14,089.50p 34
09/09/2025 14,115.00p 14,115.00p 14,110.00p 14,115.00p 95
08/09/2025 14,131.00p 14,140.00p 14,109.00p 14,133.00p 370
05/09/2025 14,123.00p 14,134.50p 14,106.00p 14,134.50p 658
04/09/2025 14,084.00p 14,084.00p 14,082.00p 14,082.00p 1
03/09/2025 14,111.00p 14,111.00p 14,101.00p 14,101.00p 1
02/09/2025 14,128.00p 14,128.00p 14,104.27p 14,128.00p 458
01/09/2025 14,054.00p 14,084.00p 14,018.00p 14,018.00p 46
29/08/2025 14,009.00p 14,091.00p 14,068.50p 14,068.50p 0
28/08/2025 14,009.00p 14,183.00p 13,996.50p 14,034.00p 0
27/08/2025 14,009.00p 14,013.00p 14,001.00p 14,001.00p 883
26/08/2025 14,033.00p 14,037.50p 14,033.00p 14,037.50p 2
25/08/2025 14,036.00p 14,067.50p 14,036.00p 14,067.50p 558
22/08/2025 14,036.00p 14,067.50p 14,036.00p 14,067.50p 558
21/08/2025 14,041.00p 14,041.00p 14,031.91p 14,041.00p 7
20/08/2025 13,980.00p 14,067.00p 13,992.82p 14,062.00p 37
19/08/2025 13,980.00p 14,026.00p 14,017.61p 14,019.50p 363
18/08/2025 13,980.00p 14,009.00p 13,979.00p 13,992.00p 0
15/08/2025 13,980.00p 14,019.00p 13,962.50p 13,992.00p 0
14/08/2025 13,980.00p 14,005.00p 13,980.00p 13,980.00p 6
13/08/2025 14,020.00p 14,032.00p 14,020.00p 14,032.00p 2
12/08/2025 13,992.00p 14,034.00p 13,992.00p 14,021.50p 581
11/08/2025 14,115.00p 14,047.00p 14,027.00p 14,042.00p 18
08/08/2025 14,115.00p 14,115.00p 14,079.42p 14,085.00p 16
07/08/2025 14,188.00p 14,190.00p 14,098.50p 14,098.50p 1,113
06/08/2025 14,144.00p 14,183.00p 14,166.00p 14,183.00p 35
05/08/2025 14,144.00p 14,159.00p 14,124.98p 14,159.00p 147
04/08/2025 14,144.00p 14,156.00p 14,139.00p 14,156.00p 25
01/08/2025 14,034.00p 14,150.99p 14,009.00p 14,140.50p 166
31/07/2025 14,009.00p 14,009.00p 13,998.50p 14,021.00p 1
30/07/2025 14,038.00p 14,038.00p 13,982.00p 14,005.50p 1,286
29/07/2025 14,058.00p 14,075.00p 14,032.50p 14,032.50p 1,436
28/07/2025 14,229.00p 14,229.00p 14,079.00p 14,079.00p 10
25/07/2025 14,117.00p 14,153.00p 14,117.00p 14,153.00p 60
24/07/2025 14,099.00p 14,111.00p 14,110.00p 14,110.00p 0
23/07/2025 14,099.00p 14,102.41p 14,094.00p 14,094.00p 33
22/07/2025 14,122.00p 14,148.50p 14,118.00p 14,148.50p 8
21/07/2025 14,090.00p 14,112.00p 14,068.13p 14,112.00p 212
18/07/2025 14,041.00p 14,070.50p 14,048.47p 14,070.50p 9
17/07/2025 14,041.00p 14,033.50p 14,031.43p 14,033.50p 35
16/07/2025 14,041.00p 14,097.00p 14,041.00p 14,097.00p 1
15/07/2025 14,098.00p 14,121.00p 14,052.00p 14,052.00p 165
14/07/2025 14,114.00p 14,114.00p 14,042.00p 14,076.00p 163
11/07/2025 13,978.00p 14,027.00p 13,963.00p 14,027.00p 7
10/07/2025 13,978.00p 14,005.00p 13,955.00p 13,955.00p 3
09/07/2025 13,961.00p 13,992.00p 13,961.00p 13,978.00p 37
08/07/2025 13,993.00p 14,002.00p 13,989.50p 13,989.50p 8
07/07/2025 14,019.00p 14,040.00p 13,964.00p 13,964.00p 0
04/07/2025 14,019.00p 14,034.50p 14,019.00p 14,034.50p 3
03/07/2025 14,012.00p 14,012.00p 13,987.00p 13,987.00p 143
02/07/2025 13,953.00p 14,029.00p 13,939.00p 14,029.00p 552
01/07/2025 13,907.00p 13,968.00p 13,903.00p 13,947.00p 3,725
30/06/2025 13,898.00p 13,915.50p 13,881.41p 13,915.50p 1,961
27/06/2025 13,841.00p 13,863.00p 13,841.00p 13,856.50p 1,280
26/06/2025 13,849.00p 13,849.00p 13,847.42p 13,849.00p 510
25/06/2025 13,827.00p 13,851.50p 13,827.00p 13,851.50p 1
24/06/2025 13,832.00p 13,847.00p 13,832.00p 13,846.50p 567
23/06/2025 13,881.00p 13,886.00p 13,879.00p 13,879.00p 1
20/06/2025 13,840.00p 13,895.00p 13,830.82p 13,873.00p 180
19/06/2025 13,860.00p 13,879.00p 13,846.50p 13,846.50p 54
18/06/2025 13,860.00p 13,882.00p 13,854.00p 13,882.00p 1
17/06/2025 13,828.00p 13,837.00p 13,826.00p 13,832.50p 8
16/06/2025 13,743.00p 13,825.00p 13,811.88p 13,824.50p 4,689
13/06/2025 13,743.00p 13,863.00p 13,785.00p 13,785.00p 153
12/06/2025 13,743.00p 13,873.28p 13,805.00p 13,838.00p 3,332
11/06/2025 13,743.00p 13,757.00p 13,740.55p 13,757.00p 535
10/06/2025 13,730.00p 13,730.00p 13,708.50p 13,708.50p 108
09/06/2025 13,702.00p 13,650.78p 13,647.00p 13,648.00p 146
06/06/2025 13,702.00p 13,674.00p 13,641.00p 13,642.00p 1
05/06/2025 13,702.00p 13,692.00p 13,634.00p 13,634.00p 44
04/06/2025 13,702.00p 13,675.00p 13,662.00p 13,675.00p 290
03/06/2025 13,702.00p 13,735.00p 13,676.00p 13,676.00p 5
02/06/2025 13,679.00p 13,699.50p 13,671.00p 13,699.50p 6
30/05/2025 13,651.00p 13,688.00p 13,651.00p 13,679.50p 2
29/05/2025 13,568.00p 13,696.00p 13,568.00p 13,696.00p 1,609
28/05/2025 13,610.00p 13,610.00p 13,595.00p 13,604.50p 0
27/05/2025 13,610.00p 13,614.00p 13,604.00p 13,604.00p 2
26/05/2025 13,623.00p 13,623.00p 13,600.00p 13,614.00p 24
23/05/2025 13,623.00p 13,623.00p 13,600.00p 13,614.00p 24
22/05/2025 13,629.00p 13,644.00p 13,597.00p 13,597.00p 0
21/05/2025 13,629.00p 13,647.00p 13,629.00p 13,636.00p 52
20/05/2025 13,600.00p 13,643.00p 13,630.00p 13,631.50p 0
19/05/2025 13,600.00p 13,627.50p 13,600.00p 13,627.50p 61
16/05/2025 13,600.00p 13,609.00p 13,594.50p 13,594.50p 5
15/05/2025 13,752.00p 13,600.00p 13,584.00p 13,600.00p 36
14/05/2025 13,752.00p 13,753.51p 13,744.05p 13,748.00p 1,191
13/05/2025 13,736.00p 13,751.00p 13,715.00p 13,736.50p 1,250
12/05/2025 13,779.00p 13,792.00p 13,750.00p 13,750.00p 731
09/05/2025 13,909.00p 13,923.00p 13,889.50p 13,899.50p 2
08/05/2025 13,991.00p 13,983.00p 13,919.00p 13,919.00p 27
07/05/2025 13,991.00p 13,982.50p 13,978.00p 13,982.50p 0
06/05/2025 13,991.00p 13,991.00p 13,891.14p 13,934.00p 428
05/05/2025 13,984.00p 13,998.45p 13,984.00p 13,994.50p 103

Market data

Select a section