Market data

Select a section

iShares III iShrs EUR Govt Bond 10-15Yr ETF EUR Dist

(IBGZ)
Sector: n/a
13,166.00p
21.00p 0.16
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/10/2025 13,172.00p 13,172.79p 13,158.00p 13,166.00p 440
20/10/2025 13,231.00p 13,182.00p 13,128.65p 13,145.00p 77
17/10/2025 13,231.00p 13,242.00p 13,160.00p 13,160.00p 142
16/10/2025 13,132.00p 13,182.00p 13,132.00p 13,182.00p 23
15/10/2025 13,167.00p 13,179.00p 13,167.00p 13,179.00p 49
14/10/2025 13,129.00p 13,142.00p 13,125.90p 13,142.00p 109
13/10/2025 12,979.00p 13,038.48p 13,028.68p 13,029.00p 18
10/10/2025 12,979.00p 13,060.00p 13,034.05p 13,060.00p 35
09/10/2025 12,979.00p 12,993.26p 12,949.60p 12,957.00p 217
08/10/2025 12,932.00p 12,965.71p 12,932.00p 12,932.00p 773
07/10/2025 12,898.00p 12,907.50p 12,898.00p 12,907.50p 361
06/10/2025 12,987.00p 12,919.70p 12,884.31p 12,918.00p 168
03/10/2025 12,987.00p 13,118.50p 12,962.00p 12,996.50p 0
02/10/2025 12,987.00p 12,996.65p 12,956.00p 12,982.00p 67
01/10/2025 13,017.00p 13,085.50p 12,911.50p 12,952.50p 0
30/09/2025 13,017.00p 13,026.00p 12,968.00p 12,968.00p 337
29/09/2025 12,962.00p 12,995.40p 12,923.00p 12,986.00p 759
26/09/2025 12,934.00p 12,944.00p 12,934.00p 12,944.00p 2
25/09/2025 12,936.00p 12,936.00p 12,883.00p 12,919.50p 1,154
24/09/2025 12,945.00p 12,945.00p 12,926.00p 12,927.50p 30
23/09/2025 12,936.00p 12,951.28p 12,925.00p 12,925.00p 1
22/09/2025 12,936.00p 12,941.00p 12,904.00p 12,904.00p 953
19/09/2025 12,939.00p 12,929.02p 12,921.00p 12,921.00p 2
18/09/2025 12,939.00p 12,925.00p 12,918.42p 12,925.00p 1
17/09/2025 12,939.00p 12,945.00p 12,939.00p 12,939.00p 68
16/09/2025 12,883.00p 12,935.50p 12,869.50p 12,934.50p 0
15/09/2025 12,883.00p 12,899.00p 12,883.00p 12,899.00p 54
12/09/2025 12,857.00p 12,858.00p 12,857.00p 12,858.00p 311
11/09/2025 12,901.00p 12,944.00p 12,901.00p 12,944.00p 236
10/09/2025 12,902.00p 12,923.00p 12,884.00p 12,906.00p 7
09/09/2025 12,902.00p 12,930.00p 12,900.90p 12,903.00p 63
08/09/2025 12,755.00p 12,941.00p 12,885.15p 12,941.00p 67
05/09/2025 12,755.00p 13,024.00p 12,805.50p 12,898.00p 0
04/09/2025 12,755.00p 12,824.27p 12,755.00p 12,805.50p 264
03/09/2025 12,736.00p 12,788.00p 12,764.82p 12,788.00p 1
02/09/2025 12,736.00p 12,765.88p 12,722.94p 12,749.00p 73
01/09/2025 12,736.00p 12,771.00p 12,720.00p 12,720.00p 1
29/08/2025 12,805.00p 12,823.00p 12,762.00p 12,762.00p 228
28/08/2025 12,806.00p 12,926.00p 12,721.00p 12,785.50p 0
27/08/2025 12,806.00p 12,757.27p 12,725.50p 12,725.50p 16
26/08/2025 12,806.00p 12,775.50p 12,743.73p 12,775.50p 2
25/08/2025 12,806.00p 12,850.00p 12,806.00p 12,850.00p 614
22/08/2025 12,806.00p 12,850.00p 12,806.00p 12,850.00p 614
21/08/2025 12,824.00p 12,828.00p 12,777.00p 12,777.00p 62
20/08/2025 12,780.00p 12,845.57p 12,843.00p 12,843.00p 1
19/08/2025 12,780.00p 12,797.00p 12,727.50p 12,779.50p 0
18/08/2025 12,780.00p 12,741.00p 12,736.28p 12,741.00p 4
15/08/2025 12,780.00p 12,743.50p 12,738.00p 12,738.00p 3
14/08/2025 12,780.00p 12,819.73p 12,807.00p 12,807.00p 1
13/08/2025 12,780.00p 12,886.00p 12,881.65p 12,886.00p 2
12/08/2025 12,780.00p 12,809.00p 12,777.00p 12,809.00p 513
11/08/2025 12,891.00p 12,944.00p 12,884.00p 12,884.00p 405
08/08/2025 12,968.00p 12,968.00p 12,926.50p 12,926.50p 1
07/08/2025 12,992.00p 13,011.00p 12,991.00p 12,998.00p 681
06/08/2025 13,031.00p 13,081.50p 13,031.00p 13,053.00p 169
05/08/2025 12,976.00p 13,223.00p 12,897.00p 13,048.50p 0
04/08/2025 12,976.00p 13,028.00p 12,972.00p 13,025.00p 966
01/08/2025 12,872.00p 12,990.27p 12,811.00p 12,966.00p 119
31/07/2025 12,872.00p 12,985.00p 12,684.50p 12,869.50p 0
30/07/2025 12,872.00p 12,873.00p 12,812.00p 12,812.00p 1,441
29/07/2025 12,857.00p 12,871.88p 12,849.00p 12,869.50p 11
28/07/2025 12,878.00p 12,914.00p 12,878.00p 12,895.00p 772
25/07/2025 12,940.00p 12,940.50p 12,848.00p 12,940.50p 77
24/07/2025 12,940.00p 12,977.00p 12,878.00p 12,909.00p 32
23/07/2025 12,968.00p 12,969.00p 12,947.00p 12,955.50p 70
22/07/2025 12,962.00p 13,017.50p 12,947.47p 13,017.50p 168
21/07/2025 12,910.00p 12,956.00p 12,910.00p 12,956.00p 181
18/07/2025 13,022.00p 12,895.00p 12,834.50p 12,834.50p 0
17/07/2025 13,022.00p 12,825.00p 12,724.00p 12,825.00p 9
16/07/2025 13,022.00p 13,046.00p 13,018.42p 13,046.00p 4
15/07/2025 13,080.00p 13,103.00p 13,028.00p 13,028.00p 40
14/07/2025 13,012.00p 13,037.00p 12,999.00p 13,020.00p 0
11/07/2025 13,012.00p 12,996.00p 12,986.65p 12,996.00p 1
10/07/2025 13,012.00p 13,022.00p 12,945.00p 12,953.00p 233
09/07/2025 12,985.00p 12,985.00p 12,985.00p 12,985.00p 626
08/07/2025 13,137.00p 13,021.50p 12,973.00p 13,004.50p 0
07/07/2025 13,137.00p 13,141.50p 12,979.00p 13,016.50p 0
04/07/2025 13,137.00p 13,137.00p 13,122.00p 13,122.00p 64
03/07/2025 13,084.00p 13,122.00p 13,076.10p 13,079.50p 717
02/07/2025 13,075.00p 13,107.00p 13,032.00p 13,075.00p 82
01/07/2025 12,961.00p 13,067.49p 13,062.50p 13,062.50p 4
30/06/2025 12,961.00p 13,014.73p 13,003.00p 13,003.00p 68
27/06/2025 12,961.00p 12,967.72p 12,961.00p 12,961.00p 66
26/06/2025 12,956.00p 12,985.00p 12,929.00p 12,929.00p 17
25/06/2025 12,956.00p 12,949.50p 12,928.73p 12,949.50p 2
24/06/2025 12,956.00p 12,974.50p 12,956.00p 12,974.50p 301
23/06/2025 12,973.00p 13,103.50p 12,795.00p 13,019.00p 0
20/06/2025 12,973.00p 13,039.50p 12,934.50p 12,995.00p 0
19/06/2025 12,973.00p 12,987.27p 12,958.50p 12,958.50p 71
18/06/2025 12,993.00p 13,037.50p 12,993.00p 13,037.50p 24
17/06/2025 12,929.00p 12,959.00p 12,917.32p 12,959.00p 246
16/06/2025 12,929.00p 12,958.00p 12,929.00p 12,958.00p 909
13/06/2025 12,953.00p 12,953.00p 12,909.00p 12,909.00p 102
12/06/2025 12,998.00p 13,023.57p 12,962.65p 13,019.00p 309
11/06/2025 12,849.00p 13,119.50p 12,854.00p 12,897.50p 0
10/06/2025 12,849.00p 12,877.27p 12,849.00p 12,874.00p 92
09/06/2025 12,833.00p 12,833.00p 12,771.38p 12,787.00p 48
06/06/2025 12,827.00p 12,825.00p 12,762.00p 12,781.50p 7
05/06/2025 12,827.00p 12,827.00p 12,731.00p 12,731.00p 14
04/06/2025 12,817.00p 12,811.50p 12,754.00p 12,794.00p 0
03/06/2025 12,817.00p 13,002.50p 12,762.00p 12,802.00p 0
02/06/2025 12,817.00p 12,826.57p 12,767.00p 12,814.00p 52
30/05/2025 12,730.00p 12,809.50p 12,730.00p 12,809.50p 19
29/05/2025 12,693.00p 12,799.50p 12,740.00p 12,799.50p 45
28/05/2025 12,693.00p 12,705.35p 12,693.00p 12,696.00p 21
27/05/2025 12,585.00p 12,729.00p 12,689.58p 12,705.00p 7
26/05/2025 12,585.00p 12,640.00p 12,495.00p 12,632.50p 85
23/05/2025 12,585.00p 12,640.00p 12,495.00p 12,632.50p 85
22/05/2025 12,580.00p 12,602.00p 12,557.00p 12,557.00p 696
21/05/2025 12,614.00p 12,629.50p 12,612.00p 12,629.50p 31
20/05/2025 12,600.00p 12,661.00p 12,628.57p 12,661.00p 11
19/05/2025 12,600.00p 12,683.50p 12,606.00p 12,683.50p 4
16/05/2025 12,600.00p 12,727.00p 12,621.00p 12,651.00p 0
15/05/2025 12,600.00p 12,622.50p 12,560.00p 12,622.50p 77
14/05/2025 12,558.00p 12,558.00p 12,540.50p 12,540.50p 56
13/05/2025 12,530.00p 12,538.00p 12,525.00p 12,538.00p 63
12/05/2025 12,587.00p 12,587.00p 12,577.00p 12,577.50p 38
09/05/2025 12,801.00p 12,741.50p 12,728.20p 12,741.50p 1
08/05/2025 12,801.00p 12,840.00p 12,787.50p 12,787.50p 3
07/05/2025 12,801.00p 12,882.00p 12,799.00p 12,882.00p 4
06/05/2025 12,750.00p 12,796.00p 12,726.38p 12,766.00p 169
05/05/2025 12,866.00p 12,891.20p 12,832.00p 12,832.00p 101
02/05/2025 12,866.00p 12,891.20p 12,832.00p 12,832.00p 101
01/05/2025 12,886.00p 12,951.00p 12,845.00p 12,845.00p 648
30/04/2025 12,833.00p 12,895.80p 12,833.00p 12,887.00p 338
29/04/2025 12,838.00p 12,826.50p 12,798.00p 12,826.50p 4
28/04/2025 12,838.00p 12,838.00p 12,800.00p 12,808.00p 387
25/04/2025 12,881.00p 12,908.50p 12,879.00p 12,908.50p 123
24/04/2025 12,913.00p 12,948.50p 12,913.00p 12,948.50p 744
23/04/2025 12,927.00p 12,935.00p 12,848.00p 12,897.00p 8,582
22/04/2025 12,951.00p 12,954.00p 12,929.72p 12,953.00p 330

Market data

Select a section