Market data

Select a section

Ishares III Ishrs Brd Glbl Gvt Bnd Ucits EtfGbp H D

(IGBS)
Sector: n/a
502.95p
-3.15p -0.62
Last updated: 16:48:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 495.00p 510.35p 503.35p 506.10p 0
03/04/2025 495.00p 505.10p 499.43p 503.35p 0
02/04/2025 495.00p 502.75p 497.85p 499.42p 0
01/04/2025 495.00p 502.20p 496.95p 499.60p 0
31/03/2025 495.00p 502.05p 497.00p 498.25p 0
28/03/2025 495.00p 498.40p 495.75p 497.70p 0
27/03/2025 495.00p 497.90p 492.90p 495.75p 0
26/03/2025 495.00p 496.75p 494.73p 495.83p 0
25/03/2025 495.00p 496.65p 494.43p 496.15p 0
24/03/2025 495.00p 497.68p 495.45p 496.10p 0
21/03/2025 495.00p 498.58p 496.80p 497.28p 0
20/03/2025 495.00p 500.30p 496.15p 497.10p 0
19/03/2025 495.00p 497.30p 495.55p 496.23p 0
18/03/2025 495.00p 498.40p 494.90p 496.27p 0
17/03/2025 495.00p 497.33p 494.88p 496.80p 0
14/03/2025 495.00p 496.75p 494.07p 495.85p 0
13/03/2025 495.00p 496.55p 492.05p 495.57p 0
12/03/2025 495.00p 497.65p 493.90p 494.93p 0
11/03/2025 495.00p 496.11p 495.00p 495.00p 3,585
10/03/2025 500.90p 497.58p 495.15p 496.80p 0
07/03/2025 500.90p 498.48p 495.00p 496.72p 0
06/03/2025 500.90p 497.42p 493.40p 495.00p 0
05/03/2025 500.90p 500.95p 496.45p 497.28p 0
04/03/2025 500.90p 502.00p 499.95p 500.95p 0
03/03/2025 500.90p 500.90p 499.95p 499.95p 34,590
28/02/2025 498.05p 501.60p 499.40p 500.95p 0
27/02/2025 498.05p 500.80p 496.70p 499.57p 0
26/02/2025 498.05p 500.09p 499.65p 499.65p 7
25/02/2025 498.05p 500.35p 497.70p 499.50p 0
24/02/2025 498.05p 498.05p 497.70p 497.70p 17
21/02/2025 497.70p 498.60p 495.08p 497.57p 0
20/02/2025 497.70p 498.25p 493.35p 496.02p 0
19/02/2025 497.70p 496.80p 493.95p 495.35p 0
18/02/2025 497.70p 497.33p 495.27p 496.33p 0
17/02/2025 497.70p 497.12p 496.61p 497.13p 1,041
14/02/2025 497.70p 499.15p 496.25p 498.27p 0
13/02/2025 497.70p 498.80p 493.55p 497.88p 0
12/02/2025 497.70p 497.98p 494.50p 495.03p 0
11/02/2025 497.70p 498.93p 496.50p 496.90p 0
10/02/2025 497.70p 498.63p 498.59p 498.62p 4
07/02/2025 497.70p 501.22p 497.05p 497.80p 0
06/02/2025 497.70p 501.25p 497.72p 498.68p 0
05/02/2025 497.70p 499.40p 496.75p 498.68p 0
04/02/2025 497.70p 499.30p 494.25p 497.20p 0
03/02/2025 497.70p 497.70p 497.55p 497.55p 17,682
31/01/2025 495.40p 497.70p 495.00p 496.58p 0
30/01/2025 495.40p 499.17p 495.08p 496.05p 0
29/01/2025 495.40p 496.73p 494.60p 495.50p 0
28/01/2025 495.40p 496.30p 493.05p 494.60p 0
27/01/2025 495.40p 496.49p 495.50p 495.50p 7
24/01/2025 495.40p 495.10p 493.15p 494.58p 0
23/01/2025 495.40p 496.48p 493.15p 493.90p 0
22/01/2025 495.40p 496.20p 494.33p 494.75p 0
21/01/2025 495.40p 495.90p 493.85p 495.38p 0
20/01/2025 495.40p 494.22p 493.47p 494.22p 7,216
17/01/2025 495.40p 494.20p 493.63p 493.63p 1,037
16/01/2025 495.40p 496.08p 491.02p 496.08p 0
15/01/2025 495.40p 499.02p 493.02p 496.08p 0
14/01/2025 495.40p 496.08p 491.70p 493.03p 0
13/01/2025 495.40p 494.02p 492.15p 493.20p 0
10/01/2025 495.40p 496.60p 491.55p 493.90p 0
09/01/2025 495.40p 496.33p 494.05p 495.60p 0
08/01/2025 495.40p 495.40p 495.15p 495.15p 156,000
07/01/2025 498.70p 498.37p 494.50p 495.75p 0
06/01/2025 498.70p 498.65p 496.15p 497.40p 0
03/01/2025 498.70p 499.75p 497.15p 497.63p 0
02/01/2025 498.70p 501.75p 496.65p 498.37p 0
01/01/2025 498.70p 500.05p 498.37p 499.28p 0
31/12/2024 498.70p 500.05p 498.37p 499.28p 0
30/12/2024 498.70p 499.55p 496.38p 498.68p 0
27/12/2024 498.70p 497.13p 497.08p 497.07p 930
26/12/2024 498.70p 497.98p 496.77p 497.50p 0
25/12/2024 498.70p 497.98p 496.77p 497.50p 0
24/12/2024 498.70p 497.98p 496.77p 497.50p 0
23/12/2024 498.70p 499.20p 497.12p 497.75p 0
20/12/2024 498.70p 499.20p 498.70p 499.20p 108,000
19/12/2024 498.70p 500.08p 496.10p 498.05p 0
18/12/2024 498.70p 500.80p 498.65p 500.10p 0
17/12/2024 498.70p 500.90p 498.58p 500.30p 0
16/12/2024 498.70p 502.00p 499.90p 500.30p 0
13/12/2024 498.70p 502.20p 500.35p 500.50p 0
12/12/2024 498.70p 504.50p 499.90p 501.80p 0
11/12/2024 498.70p 505.10p 500.40p 502.75p 0
10/12/2024 498.70p 504.05p 502.35p 502.75p 0
09/12/2024 498.70p 504.25p 502.55p 503.15p 0
06/12/2024 498.70p 505.00p 500.80p 503.50p 0
05/12/2024 498.70p 504.55p 500.60p 503.05p 0
04/12/2024 498.70p 503.77p 500.62p 503.00p 0
03/12/2024 498.70p 504.40p 500.65p 502.40p 0
02/12/2024 498.70p 503.15p 500.65p 502.40p 0

Market data

Select a section