Market data

Select a section

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

(IBGX)
Sector: n/a
13,594.50p
-5.50p -0.04
Last updated: 16:49:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 13,984.00p 13,998.45p 13,984.00p 13,994.50p 103
01/05/2025 14,034.00p 14,090.00p 13,962.00p 13,962.00p 1
30/04/2025 13,977.00p 14,024.00p 13,955.50p 13,984.50p 2,325
29/04/2025 13,962.00p 13,970.57p 13,957.29p 13,964.00p 323
28/04/2025 14,006.00p 14,006.00p 13,957.00p 13,957.00p 17
25/04/2025 14,012.00p 14,027.00p 13,954.97p 14,027.00p 631
24/04/2025 14,042.00p 14,047.50p 14,037.00p 14,047.50p 604
23/04/2025 14,117.00p 14,053.00p 14,048.42p 14,049.00p 1,780
22/04/2025 14,117.00p 14,130.56p 14,093.50p 14,093.50p 155
21/04/2025 14,071.00p 14,079.50p 14,054.00p 14,079.50p 1,300
18/04/2025 14,071.00p 14,079.50p 14,054.00p 14,079.50p 1,300
17/04/2025 14,071.00p 14,079.50p 14,054.00p 14,079.50p 1,300
16/04/2025 14,062.00p 14,100.00p 13,973.92p 14,061.50p 87
15/04/2025 14,062.00p 14,070.53p 13,986.00p 13,997.00p 773
14/04/2025 14,130.00p 14,507.23p 14,105.50p 14,105.50p 160
11/04/2025 14,164.00p 14,210.00p 14,164.00p 14,174.50p 2,495
10/04/2025 13,904.00p 14,081.00p 13,897.00p 14,081.00p 3,406
09/04/2025 14,100.00p 14,152.06p 14,066.00p 14,124.00p 2,551
08/04/2025 13,958.00p 14,015.31p 13,897.00p 13,936.50p 4,833
07/04/2025 13,977.00p 14,009.00p 13,955.00p 14,009.00p 1,823
04/04/2025 13,889.00p 13,890.98p 13,810.00p 13,875.00p 191
03/04/2025 13,682.00p 13,750.00p 13,585.00p 13,725.00p 3
02/04/2025 13,596.00p 13,610.00p 13,579.50p 13,579.50p 3,974
01/04/2025 13,587.00p 13,614.00p 13,571.00p 13,571.00p 330
31/03/2025 13,595.00p 13,595.00p 13,561.00p 13,562.50p 599
28/03/2025 13,526.00p 13,570.50p 13,526.00p 13,570.50p 3
27/03/2025 13,518.00p 13,511.00p 13,488.50p 13,488.50p 73
26/03/2025 13,518.00p 13,526.00p 13,510.00p 13,526.00p 0
25/03/2025 13,518.00p 13,518.00p 13,481.00p 13,481.00p 297
24/03/2025 13,529.00p 13,529.00p 13,516.00p 13,516.00p 692
21/03/2025 13,521.00p 13,551.00p 13,503.00p 13,539.00p 0
20/03/2025 13,521.00p 13,537.00p 13,493.00p 13,503.00p 0
19/03/2025 13,521.00p 13,552.00p 13,528.50p 13,528.50p 0
18/03/2025 13,521.00p 13,564.00p 13,556.00p 13,564.00p 0
17/03/2025 13,521.00p 13,563.00p 13,545.00p 13,563.00p 3
14/03/2025 13,521.00p 13,559.00p 13,531.00p 13,559.00p 9
13/03/2025 13,521.00p 13,521.00p 13,493.00p 13,515.00p 6,126
12/03/2025 13,527.00p 13,542.00p 13,527.00p 13,527.00p 865
11/03/2025 13,587.00p 13,593.00p 13,573.00p 13,573.00p 11
10/03/2025 13,522.00p 13,518.00p 13,477.00p 13,518.00p 0
07/03/2025 13,522.00p 13,551.00p 13,499.00p 13,499.00p 609
06/03/2025 13,464.00p 13,491.00p 13,445.00p 13,462.50p 1,242
05/03/2025 13,469.00p 13,485.00p 13,446.50p 13,463.00p 613
04/03/2025 13,454.00p 13,455.00p 13,452.00p 13,455.00p 664
03/03/2025 13,426.00p 13,405.00p 13,402.00p 13,405.00p 26
28/02/2025 13,426.00p 13,439.50p 13,426.00p 13,439.50p 7
27/02/2025 13,436.00p 13,445.00p 13,396.50p 13,396.50p 2
26/02/2025 13,480.00p 13,448.00p 13,434.00p 13,434.00p 6
25/02/2025 13,480.00p 13,458.00p 13,443.00p 13,458.00p 0
24/02/2025 13,480.00p 13,426.50p 13,416.00p 13,426.50p 4
21/02/2025 13,480.00p 13,438.00p 13,368.50p 13,389.50p 0
20/02/2025 13,480.00p 13,390.50p 13,358.00p 13,390.50p 0
19/02/2025 13,480.00p 13,375.10p 13,366.50p 13,366.50p 40
18/02/2025 13,480.00p 13,433.92p 13,415.50p 13,415.50p 37
17/02/2025 13,480.00p 13,439.50p 13,435.00p 13,439.50p 0
14/02/2025 13,480.00p 13,514.50p 13,458.00p 13,485.50p 0
13/02/2025 13,480.00p 13,650.50p 13,448.00p 13,493.50p 0
12/02/2025 13,480.00p 13,488.50p 13,477.00p 13,488.50p 1,232
11/02/2025 13,520.00p 13,553.00p 13,484.00p 13,484.00p 9
10/02/2025 13,520.00p 13,506.00p 13,492.00p 13,506.00p 0
07/02/2025 13,520.00p 13,527.00p 13,507.00p 13,507.00p 1
06/02/2025 13,494.00p 13,563.00p 13,494.00p 13,493.50p 2,584
05/02/2025 13,456.00p 13,527.00p 13,493.50p 13,493.50p 1
04/02/2025 13,456.00p 13,478.00p 13,456.00p 13,444.50p 1,260
03/02/2025 13,528.00p 13,528.00p 13,401.00p 13,444.50p 1,258
31/01/2025 13,496.00p 13,516.50p 13,496.00p 13,477.50p 634
30/01/2025 13,493.00p 13,493.00p 13,477.50p 13,477.50p 478
29/01/2025 13,469.00p 13,485.00p 13,469.00p 13,470.00p 1,254
28/01/2025 13,530.00p 13,498.00p 13,482.50p 13,482.50p 0
27/01/2025 13,530.00p 13,538.00p 13,530.00p 13,536.50p 623
24/01/2025 13,612.00p 13,592.00p 13,523.00p 13,523.00p 5
23/01/2025 13,612.00p 13,599.00p 13,568.50p 13,568.50p 0
22/01/2025 13,612.00p 13,624.00p 13,592.00p 13,604.00p 0
21/01/2025 13,612.00p 13,635.00p 13,585.00p 13,609.00p 0
20/01/2025 13,612.00p 13,617.25p 13,596.00p 13,606.50p 724
17/01/2025 13,525.00p 13,600.50p 13,532.50p 13,574.50p 0
16/01/2025 13,525.00p 13,536.00p 13,525.00p 13,502.00p 134
15/01/2025 13,396.00p 13,509.00p 13,502.00p 13,502.00p 0
14/01/2025 13,396.00p 13,498.00p 13,490.50p 13,490.50p 0
13/01/2025 13,396.00p 13,453.41p 13,430.50p 13,430.50p 292
10/01/2025 13,396.00p 13,439.00p 13,429.00p 13,438.00p 0
09/01/2025 13,396.00p 13,510.50p 13,405.00p 13,441.50p 0
08/01/2025 13,396.00p 13,405.00p 13,391.00p 13,405.00p 1,264
07/01/2025 13,352.00p 13,352.00p 13,343.00p 13,343.00p 46
06/01/2025 13,415.00p 13,369.00p 13,353.00p 13,353.00p 0
03/01/2025 13,415.00p 13,396.50p 13,344.00p 13,347.50p 0
02/01/2025 13,415.00p 13,415.00p 13,376.00p 13,376.00p 30
01/01/2025 13,423.00p 13,423.00p 13,397.00p 13,397.00p 91
31/12/2024 13,423.00p 13,423.00p 13,397.00p 13,397.00p 91
30/12/2024 13,325.00p 13,400.00p 13,348.00p 13,388.50p 0
27/12/2024 13,325.00p 13,484.00p 13,360.00p 13,360.00p 0
26/12/2024 13,325.00p 13,435.50p 13,364.50p 13,402.50p 0
25/12/2024 13,325.00p 13,435.50p 13,364.50p 13,402.50p 0
24/12/2024 13,325.00p 13,435.50p 13,364.50p 13,402.50p 0
23/12/2024 13,325.00p 13,408.00p 13,377.00p 13,408.00p 11
20/12/2024 13,325.00p 13,431.00p 13,387.50p 13,387.50p 0
19/12/2024 13,325.00p 13,366.00p 13,316.00p 13,354.50p 171
18/12/2024 13,358.00p 13,358.00p 13,348.50p 13,348.50p 3
17/12/2024 13,380.00p 13,393.50p 13,341.50p 13,359.00p 0
16/12/2024 13,380.00p 13,469.50p 13,378.50p 13,382.50p 0
13/12/2024 13,380.00p 13,448.00p 13,440.00p 13,448.00p 0
12/12/2024 13,380.00p 13,390.00p 13,380.00p 13,390.00p 47
11/12/2024 13,371.00p 13,371.00p 13,363.00p 13,363.00p 29
10/12/2024 13,417.00p 13,417.00p 13,389.50p 13,389.50p 40
09/12/2024 13,511.00p 13,454.50p 13,421.50p 13,428.00p 0
06/12/2024 13,511.00p 13,524.50p 13,355.50p 13,450.50p 0
05/12/2024 13,511.00p 13,446.00p 13,437.00p 13,437.00p 0
04/12/2024 13,511.00p 13,511.00p 13,431.00p 13,448.00p 2
03/12/2024 13,405.00p 13,525.00p 13,445.50p 13,470.00p 0
02/12/2024 13,405.00p 13,478.50p 13,421.00p 13,471.50p 0
29/11/2024 13,405.00p 13,472.00p 13,470.00p 13,472.00p 1
28/11/2024 13,405.00p 13,468.00p 13,453.00p 13,468.00p 4
27/11/2024 13,405.00p 13,486.00p 13,454.50p 13,454.50p 0
26/11/2024 13,405.00p 13,501.00p 13,451.00p 13,466.00p 0
25/11/2024 13,405.00p 13,471.50p 13,405.00p 13,471.50p 1
22/11/2024 13,414.00p 13,414.00p 13,401.50p 13,384.00p 624
21/11/2024 13,410.00p 13,410.00p 13,315.00p 13,384.00p 262
20/11/2024 13,471.00p 13,371.00p 13,361.00p 13,371.00p 0
19/11/2024 13,471.00p 13,449.56p 13,420.50p 13,420.50p 226
18/11/2024 13,471.00p 13,419.00p 13,412.91p 13,419.00p 141

Market data

Select a section