Market data

Select a section

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

(IBGZ)
Sector: n/a
12,909.00p
-25.50p -0.20
Last updated: 14:35:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 13,027.00p 12,933.00p 12,893.80p 12,934.50p 190
18/09/2024 13,027.00p 12,934.50p 12,931.00p 12,934.50p 2
17/09/2024 13,027.00p 13,080.62p 13,023.03p 13,050.50p 212
16/09/2024 13,027.00p 13,056.86p 13,027.00p 13,050.50p 550
13/09/2024 13,028.00p 13,047.37p 13,026.00p 13,008.00p 106
12/09/2024 13,038.00p 13,074.19p 13,008.00p 13,086.50p 117
11/09/2024 12,935.00p 13,086.50p 13,065.30p 12,996.00p 166
10/09/2024 12,935.00p 12,996.00p 12,935.00p 12,996.00p 24
09/09/2024 12,908.00p 12,970.50p 12,888.49p 12,970.50p 21
06/09/2024 12,980.00p 12,985.20p 12,912.27p 12,978.00p 40
05/09/2024 12,900.00p 12,941.00p 12,900.00p 12,909.00p 12
04/09/2024 12,825.00p 12,897.50p 12,886.00p 12,897.50p 1
03/09/2024 12,825.00p 12,833.00p 12,694.50p 12,811.50p 0
02/09/2024 12,825.00p 12,728.00p 12,723.50p 12,760.50p 3
30/08/2024 12,825.00p 12,810.00p 12,760.50p 12,760.50p 1
29/08/2024 12,825.00p 12,807.00p 12,769.50p 12,769.50p 1
28/08/2024 12,825.00p 12,852.00p 12,796.65p 12,827.00p 91
27/08/2024 13,004.00p 12,802.50p 12,792.00p 12,802.50p 8
26/08/2024 13,004.00p 13,020.57p 12,950.00p 12,950.00p 5,151
23/08/2024 13,004.00p 13,020.57p 12,950.00p 12,950.00p 5,151
22/08/2024 13,004.00p 13,020.57p 12,950.00p 12,950.00p 5,151
21/08/2024 13,053.00p 13,053.00p 13,010.00p 13,049.50p 4,144
20/08/2024 12,984.00p 13,035.50p 13,018.00p 13,035.50p 7
19/08/2024 12,984.00p 13,002.92p 12,970.00p 12,961.50p 237
16/08/2024 12,980.00p 12,995.29p 12,961.50p 12,961.50p 322
15/08/2024 13,107.00p 13,124.45p 12,983.00p 12,983.00p 152
14/08/2024 12,989.00p 13,259.00p 12,995.50p 13,143.00p 0
13/08/2024 12,989.00p 13,069.42p 13,005.50p 13,068.00p 32
12/08/2024 12,989.00p 13,042.00p 13,008.99p 13,023.50p 40
09/08/2024 12,989.00p 13,015.00p 12,989.00p 13,015.00p 15
08/08/2024 13,087.00p 13,114.00p 12,977.50p 12,977.50p 94
07/08/2024 13,125.00p 13,017.65p 13,009.50p 13,009.50p 115
06/08/2024 12,831.00p 13,172.00p 12,831.00p 13,125.00p 0
05/08/2024 12,831.00p 13,193.00p 13,076.50p 13,076.50p 10
02/08/2024 12,831.00p 13,010.50p 12,831.00p 13,010.50p 395
01/08/2024 12,560.00p 12,827.50p 12,783.03p 12,827.50p 3
31/07/2024 12,560.00p 12,799.50p 12,697.50p 12,773.00p 0
30/07/2024 12,560.00p 12,697.50p 12,665.80p 12,697.50p 1
29/07/2024 12,560.00p 12,731.00p 12,678.00p 12,678.00p 4
26/07/2024 12,560.00p 12,646.50p 12,559.00p 12,617.50p 153
25/07/2024 12,582.00p 12,658.00p 12,538.50p 12,617.50p 0
24/07/2024 12,582.00p 12,599.00p 12,538.50p 12,538.50p 6,398
23/07/2024 12,827.00p 12,581.45p 12,573.00p 12,580.00p 13
22/07/2024 12,827.00p 12,611.00p 12,583.00p 12,583.00p 3
19/07/2024 12,827.00p 12,635.10p 12,583.42p 12,592.00p 168
18/07/2024 12,827.00p 12,827.00p 12,602.00p 12,639.00p 0
17/07/2024 12,827.00p 12,827.00p 12,778.00p 12,827.00p 36
16/07/2024 12,700.00p 12,829.00p 12,756.00p 12,798.00p 0
15/07/2024 12,700.00p 12,765.00p 12,689.50p 12,756.00p 0
12/07/2024 12,700.00p 12,751.50p 12,671.00p 12,697.00p 0
11/07/2024 12,700.00p 12,753.57p 12,700.00p 12,751.50p 85
10/07/2024 12,724.00p 12,724.00p 12,694.50p 12,694.50p 83
09/07/2024 12,675.00p 12,705.50p 12,636.00p 12,644.50p 0
08/07/2024 12,675.00p 12,705.50p 12,675.00p 12,705.50p 375
05/07/2024 12,626.00p 12,672.50p 12,636.02p 12,672.50p 1
04/07/2024 12,626.00p 12,636.00p 12,626.00p 12,636.00p 110
03/07/2024 12,568.00p 12,647.00p 12,546.00p 12,635.50p 0
02/07/2024 12,568.00p 12,588.00p 12,513.00p 12,546.00p 45
01/07/2024 12,654.00p 12,661.00p 12,536.00p 12,555.50p 0
28/06/2024 12,654.00p 12,634.00p 12,629.50p 12,629.50p 1
27/06/2024 12,654.00p 12,655.00p 12,630.00p 12,648.00p 379
26/06/2024 12,682.00p 12,682.00p 12,659.00p 12,659.00p 1,241
25/06/2024 12,730.00p 12,746.72p 12,694.27p 12,709.00p 203
24/06/2024 12,755.00p 12,772.50p 12,704.00p 12,706.50p 0
21/06/2024 12,755.00p 12,762.00p 12,723.00p 12,723.00p 1,035
20/06/2024 12,679.00p 12,734.00p 12,647.00p 12,705.50p 0
19/06/2024 12,679.00p 12,764.50p 12,682.00p 12,694.00p 0
18/06/2024 12,679.00p 12,783.50p 12,694.00p 12,764.50p 0
17/06/2024 12,679.00p 13,273.50p 12,672.50p 12,696.00p 0
14/06/2024 12,679.00p 12,724.00p 12,679.00p 12,724.00p 263
13/06/2024 12,527.00p 12,626.00p 12,615.00p 12,626.00p 1
12/06/2024 12,527.00p 12,657.00p 12,527.00p 12,654.50p 168
11/06/2024 12,486.00p 12,502.00p 12,430.00p 12,486.00p 10
10/06/2024 12,557.00p 12,557.00p 12,490.00p 12,490.00p 313
07/06/2024 12,799.00p 12,799.00p 12,655.73p 12,703.00p 66
06/06/2024 12,843.00p 12,843.00p 12,788.17p 12,819.00p 5,236
05/06/2024 12,688.00p 12,875.50p 12,820.46p 12,875.50p 40
04/06/2024 12,688.00p 12,898.00p 12,767.00p 12,814.50p 0
03/06/2024 12,688.00p 12,767.00p 12,728.82p 12,767.00p 161
31/05/2024 12,688.00p 12,702.00p 12,696.00p 12,702.00p 1
30/05/2024 12,688.00p 12,672.00p 12,602.00p 12,670.00p 0
29/05/2024 12,688.00p 12,688.00p 12,620.00p 12,620.00p 2
28/05/2024 12,826.00p 12,826.00p 12,749.00p 12,749.00p 426
27/05/2024 12,763.00p 12,763.00p 12,737.53p 12,753.00p 58
24/05/2024 12,763.00p 12,763.00p 12,737.53p 12,753.00p 58
23/05/2024 12,825.00p 12,826.00p 12,759.00p 12,759.00p 5,064
22/05/2024 12,800.00p 12,822.00p 12,800.00p 12,822.00p 77
21/05/2024 12,868.00p 12,887.00p 12,868.00p 12,868.00p 23
20/05/2024 12,914.00p 12,914.00p 12,881.00p 12,881.00p 12
17/05/2024 12,944.00p 12,906.33p 12,903.00p 12,903.00p 1
16/05/2024 12,944.00p 13,439.50p 12,992.50p 13,011.50p 0
15/05/2024 12,944.00p 13,435.50p 12,892.50p 13,033.50p 0
14/05/2024 12,944.00p 12,893.88p 12,892.50p 12,892.50p 5
13/05/2024 12,944.00p 12,951.00p 12,926.50p 12,926.50p 71
10/05/2024 13,003.00p 13,003.00p 12,932.00p 12,932.50p 285
09/05/2024 12,970.00p 12,970.90p 12,959.00p 12,967.50p 6
08/05/2024 12,970.00p 13,451.50p 13,000.00p 13,004.50p 0
07/05/2024 12,970.00p 13,023.00p 12,970.00p 13,023.00p 119
06/05/2024 12,843.00p 12,911.00p 12,843.00p 12,911.00p 136
03/05/2024 12,843.00p 12,911.00p 12,843.00p 12,911.00p 136
02/05/2024 12,832.00p 12,836.50p 12,822.00p 12,836.50p 195
01/05/2024 12,731.00p 12,806.64p 12,730.00p 12,782.00p 7,141
30/04/2024 12,803.00p 12,804.00p 12,763.00p 12,763.00p 463
29/04/2024 12,798.00p 12,823.00p 12,797.00p 12,821.50p 5,059
26/04/2024 12,753.00p 12,794.50p 12,753.00p 12,794.50p 80
25/04/2024 12,769.00p 12,769.00p 12,700.47p 12,718.00p 39
24/04/2024 12,877.00p 12,877.00p 12,779.00p 12,779.00p 192
23/04/2024 12,919.00p 12,988.00p 12,917.50p 12,917.50p 43
22/04/2024 12,919.00p 12,972.50p 12,919.00p 12,972.50p 1
19/04/2024 12,860.00p 12,867.50p 12,801.43p 12,867.50p 174
18/04/2024 12,915.00p 12,915.00p 12,821.50p 12,821.50p 76
17/04/2024 12,836.00p 12,836.00p 12,799.33p 12,829.00p 2,090
16/04/2024 12,822.00p 12,822.00p 12,767.05p 12,791.00p 92
15/04/2024 12,896.00p 12,856.50p 12,830.87p 12,856.50p 19
12/04/2024 12,896.00p 12,994.00p 12,980.00p 12,980.00p 4
11/04/2024 12,896.00p 12,915.75p 12,853.00p 12,853.00p 69
10/04/2024 13,015.00p 13,026.00p 12,879.78p 12,929.50p 509
09/04/2024 12,971.00p 13,019.00p 12,971.00p 13,019.00p 122
08/04/2024 12,939.00p 12,939.00p 12,908.00p 12,927.50p 46
05/04/2024 12,985.00p 12,985.00p 12,954.50p 12,954.50p 619
04/04/2024 12,887.00p 13,034.50p 12,916.00p 13,014.50p 0
03/04/2024 12,887.00p 12,924.00p 12,887.00p 12,916.00p 204
02/04/2024 12,922.00p 12,935.35p 12,908.00p 12,908.00p 272
01/04/2024 13,069.00p 13,069.00p 13,029.00p 13,038.00p 104
29/03/2024 13,069.00p 13,069.00p 13,029.00p 13,038.00p 104
28/03/2024 13,069.00p 13,069.00p 13,029.00p 13,038.00p 104
27/03/2024 13,053.00p 13,110.00p 13,103.00p 13,103.00p 5
26/03/2024 13,053.00p 13,053.00p 13,044.00p 13,044.00p 42
25/03/2024 13,078.00p 13,078.00p 13,010.00p 13,010.00p 61
22/03/2024 12,926.00p 13,089.50p 13,000.00p 13,084.00p 0
21/03/2024 12,926.00p 13,000.00p 12,978.00p 13,000.00p 2
20/03/2024 12,926.00p 12,963.50p 12,890.00p 12,900.00p 0

Market data

Select a section