Select a section

SEARCH

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

(IBGZ)

Sector: n/a

12,826.00p

95.00p 0.75

Last updated: 10:53:50

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
21/04/2025	12,908.00p	12,920.00p	12,839.00p	12,920.00p	225
18/04/2025	12,908.00p	12,920.00p	12,839.00p	12,920.00p	225
17/04/2025	12,908.00p	12,920.00p	12,839.00p	12,920.00p	225
16/04/2025	12,849.00p	12,911.00p	12,824.00p	12,911.00p	117
15/04/2025	12,905.00p	12,905.00p	12,779.00p	12,797.00p	13
14/04/2025	12,928.00p	12,953.00p	12,911.00p	12,939.50p	41
11/04/2025	12,928.00p	12,970.00p	12,895.00p	12,970.00p	173
10/04/2025	12,653.00p	12,827.50p	12,583.00p	12,827.50p	73
09/04/2025	12,694.00p	12,825.00p	12,694.00p	12,806.00p	859
08/04/2025	12,650.00p	12,664.02p	12,599.35p	12,653.00p	1,887
07/04/2025	12,766.00p	12,996.00p	12,685.00p	12,706.50p	1,305
04/04/2025	12,629.00p	12,721.00p	12,629.00p	12,664.00p	51
03/04/2025	12,467.00p	12,533.05p	12,412.50p	12,508.50p	132
02/04/2025	12,385.00p	12,410.72p	12,354.50p	12,354.50p	3
01/04/2025	12,323.00p	12,596.50p	12,323.50p	12,386.00p	0
31/03/2025	12,323.00p	12,367.00p	12,322.00p	12,323.50p	756
28/03/2025	12,259.00p	12,330.50p	12,326.80p	12,330.50p	1
27/03/2025	12,259.00p	12,240.73p	12,229.00p	12,232.50p	1
26/03/2025	12,259.00p	12,301.00p	12,268.00p	12,268.00p	2
25/03/2025	12,259.00p	12,246.50p	12,234.48p	12,236.00p	43
24/03/2025	12,259.00p	12,282.00p	12,259.00p	12,282.00p	58
21/03/2025	12,320.00p	12,320.00p	12,296.79p	12,304.50p	153
20/03/2025	12,319.00p	12,319.00p	12,277.00p	12,277.00p	1,077
19/03/2025	12,330.00p	12,333.00p	12,301.50p	12,301.50p	105
18/03/2025	12,315.00p	12,305.00p	12,270.35p	12,305.00p	3
17/03/2025	12,315.00p	12,324.00p	12,315.00p	12,324.00p	138
14/03/2025	12,195.00p	12,231.00p	12,174.00p	12,230.50p	104
13/03/2025	12,162.00p	12,208.00p	12,162.00p	12,208.00p	664
12/03/2025	12,187.00p	12,269.35p	12,187.00p	12,226.50p	126
11/03/2025	12,270.00p	12,286.28p	12,245.00p	12,245.00p	1
10/03/2025	12,270.00p	12,287.00p	12,256.35p	12,259.00p	8
07/03/2025	12,288.00p	12,288.00p	12,248.50p	12,248.50p	17
06/03/2025	12,197.00p	12,214.00p	12,186.58p	12,197.00p	39
05/03/2025	12,542.00p	12,390.63p	12,266.00p	12,266.00p	16
04/03/2025	12,542.00p	12,542.00p	12,418.50p	12,462.00p	0
03/03/2025	12,542.00p	12,542.00p	12,431.00p	12,450.50p	142
28/02/2025	12,428.00p	12,572.00p	12,571.50p	12,571.50p	3
27/02/2025	12,428.00p	12,586.00p	12,521.50p	12,521.50p	4
26/02/2025	12,428.00p	12,595.00p	12,526.00p	12,557.50p	0
25/02/2025	12,428.00p	12,558.50p	12,428.00p	12,546.50p	0
24/02/2025	12,428.00p	12,543.50p	12,457.50p	12,500.00p	65
21/02/2025	12,428.00p	12,512.00p	12,467.89p	12,481.00p	50
20/02/2025	12,428.00p	12,442.00p	12,419.00p	12,442.00p	24
19/02/2025	12,630.00p	12,419.00p	12,403.50p	12,403.50p	1
18/02/2025	12,630.00p	12,539.00p	12,478.00p	12,513.50p	0
17/02/2025	12,630.00p	12,543.00p	12,539.00p	12,539.00p	3
14/02/2025	12,630.00p	12,626.50p	12,606.65p	12,626.50p	1
13/02/2025	12,630.00p	12,648.00p	12,630.00p	12,648.00p	91
12/02/2025	12,605.00p	12,587.73p	12,571.50p	12,571.50p	2
11/02/2025	12,605.00p	12,605.00p	12,593.00p	12,593.00p	6
10/02/2025	12,552.00p	12,682.50p	12,649.00p	12,682.50p	4
07/02/2025	12,552.00p	12,729.00p	12,673.00p	12,673.00p	9
06/02/2025	12,552.00p	12,757.00p	12,648.00p	12,680.50p	6
05/02/2025	12,552.00p	12,922.00p	12,526.50p	12,680.50p	0
04/02/2025	12,552.00p	12,611.00p	12,588.16p	12,584.00p	98
03/02/2025	12,552.00p	12,630.00p	12,584.00p	12,584.00p	1
31/01/2025	12,552.00p	12,589.00p	12,533.88p	12,589.00p	700
30/01/2025	12,526.00p	12,603.35p	12,507.27p	12,533.00p	8
29/01/2025	12,526.00p	12,532.00p	12,494.00p	12,494.00p	1,350
28/01/2025	12,627.00p	12,602.00p	12,478.50p	12,515.00p	0
27/01/2025	12,627.00p	12,627.00p	12,545.88p	12,602.00p	82
24/01/2025	12,575.00p	12,575.00p	12,553.50p	12,553.50p	37
23/01/2025	12,622.00p	12,664.00p	12,598.00p	12,603.50p	13
22/01/2025	12,622.00p	12,710.50p	12,627.50p	12,665.00p	0
21/01/2025	12,622.00p	12,668.00p	12,641.00p	12,667.50p	3
20/01/2025	12,622.00p	12,642.50p	12,592.00p	12,642.50p	77
17/01/2025	12,502.00p	12,635.00p	12,602.00p	12,602.00p	7
16/01/2025	12,502.00p	12,531.00p	12,502.00p	12,724.00p	102
15/01/2025	12,724.00p	12,724.00p	12,724.00p	12,724.00p	10
14/01/2025	12,563.00p	12,621.00p	12,585.50p	12,585.50p	26
13/01/2025	12,563.00p	12,563.00p	12,547.50p	12,547.50p	1
10/01/2025	12,647.00p	12,603.00p	12,578.00p	12,581.00p	11
09/01/2025	12,647.00p	12,700.00p	12,612.50p	12,612.50p	19
08/01/2025	12,640.00p	12,595.00p	12,288.27p	12,595.00p	4
07/01/2025	12,640.00p	12,640.00p	12,589.50p	12,589.50p	664
06/01/2025	12,736.00p	12,657.00p	12,641.88p	12,657.00p	17
03/01/2025	12,736.00p	12,685.88p	12,625.00p	12,625.00p	18
02/01/2025	12,736.00p	12,795.85p	12,681.00p	12,706.00p	263
01/01/2025	12,694.00p	12,772.00p	12,740.50p	12,740.50p	3
31/12/2024	12,694.00p	12,772.00p	12,740.50p	12,740.50p	3
30/12/2024	12,694.00p	12,726.00p	12,717.00p	12,726.00p	2
27/12/2024	12,694.00p	12,736.00p	12,694.00p	12,694.00p	53
26/12/2024	12,783.00p	12,798.00p	12,743.00p	12,743.00p	1
25/12/2024	12,783.00p	12,798.00p	12,743.00p	12,743.00p	1
24/12/2024	12,783.00p	12,798.00p	12,743.00p	12,743.00p	1
23/12/2024	12,783.00p	12,778.50p	12,726.00p	12,778.50p	1
20/12/2024	12,783.00p	12,819.00p	12,783.00p	12,798.00p	31
19/12/2024	12,978.00p	13,109.00p	12,696.50p	12,744.50p	0
18/12/2024	12,978.00p	12,840.46p	12,807.00p	12,807.00p	74
17/12/2024	12,978.00p	12,877.50p	12,794.50p	12,838.50p	0
16/12/2024	12,978.00p	13,195.50p	12,809.00p	12,847.50p	0
13/12/2024	12,978.00p	12,918.02p	12,918.00p	12,918.00p	1
12/12/2024	12,978.00p	12,952.00p	12,919.50p	12,919.50p	2
11/12/2024	12,978.00p	12,978.00p	12,963.00p	12,963.00p	6
10/12/2024	13,112.00p	13,036.00p	13,002.50p	13,002.50p	1
09/12/2024	13,112.00p	13,087.00p	13,064.00p	13,064.00p	1
06/12/2024	13,112.00p	13,112.00p	13,088.50p	13,088.50p	46