Market data

Select a section

Ishares III Ishrs Brd Glbl Gvt Bnd Ucits EtfGbp H D

(IGBS)
Sector: n/a
503.60p
-1.40p -0.28
Last updated: 14:44:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 504.30p 505.68p 504.70p 505.00p 61,823
03/07/2025 504.30p 505.74p 503.94p 504.50p 115,657
02/07/2025 504.30p 505.47p 503.79p 504.25p 78,691
01/07/2025 504.30p 507.01p 505.35p 505.70p 179,196
30/06/2025 504.30p 505.80p 504.84p 505.20p 178,751
27/06/2025 504.30p 505.17p 504.30p 504.75p 148,383
26/06/2025 502.50p 505.47p 504.70p 505.05p 45,093
25/06/2025 502.50p 505.63p 503.81p 504.50p 146,892
24/06/2025 502.50p 505.05p 503.56p 505.05p 106,630
23/06/2025 502.50p 505.00p 502.70p 505.00p 109,574
20/06/2025 502.50p 504.34p 502.80p 503.60p 59,254
19/06/2025 502.50p 504.08p 502.83p 503.70p 130,115
18/06/2025 502.50p 504.22p 502.51p 504.10p 97,880
17/06/2025 502.50p 503.10p 501.97p 502.85p 81,957
16/06/2025 501.80p 503.26p 501.65p 502.95p 126,754
13/06/2025 501.80p 504.34p 502.10p 502.40p 174,535
12/06/2025 501.80p 504.60p 502.86p 503.95p 213,677
11/06/2025 501.80p 502.68p 501.21p 502.30p 164,584
10/06/2025 501.80p 502.52p 501.64p 502.10p 185,459
09/06/2025 502.30p 502.30p 500.61p 501.25p 170,667
06/06/2025 501.70p 503.20p 500.83p 501.05p 197,311
05/06/2025 501.30p 503.56p 501.30p 501.75p 287,040
04/06/2025 501.80p 502.43p 500.48p 502.25p 163,686
03/06/2025 498.75p 502.24p 501.20p 501.55p 168,810
02/06/2025 498.75p 501.49p 500.57p 501.10p 133,476
30/05/2025 498.75p 501.88p 501.03p 501.85p 95,065
29/05/2025 498.75p 501.95p 499.09p 501.95p 294,472
28/05/2025 498.75p 500.69p 499.72p 500.00p 192,270
27/05/2025 498.75p 501.13p 500.17p 500.85p 318,124
26/05/2025 498.75p 500.11p 498.09p 499.20p 159,830
23/05/2025 498.75p 500.11p 498.09p 499.20p 159,830
22/05/2025 500.10p 497.81p 496.29p 497.80p 532,118
21/05/2025 500.10p 498.51p 497.30p 497.90p 629,894
20/05/2025 500.10p 500.18p 498.36p 498.78p 501,167
19/05/2025 500.10p 499.60p 497.93p 499.30p 541,252
16/05/2025 500.10p 501.35p 500.10p 500.27p 631,169
15/05/2025 504.20p 499.70p 498.42p 499.55p 551,826
14/05/2025 504.20p 498.98p 497.98p 497.98p 480,412
13/05/2025 504.20p 499.53p 498.83p 498.82p 335,300
12/05/2025 504.20p 499.79p 499.11p 499.40p 200,614
09/05/2025 504.20p 501.50p 500.98p 501.45p 94,272
08/05/2025 504.20p 503.28p 501.90p 501.90p 51,593
07/05/2025 504.20p 503.70p 502.26p 503.70p 25,909
06/05/2025 504.20p 501.95p 501.45p 501.95p 20,274
05/05/2025 504.20p 505.05p 501.00p 502.70p 0
02/05/2025 504.20p 505.05p 501.00p 502.70p 0
01/05/2025 504.20p 508.60p 504.05p 504.10p 0
30/04/2025 504.20p 507.25p 502.15p 504.95p 0
29/04/2025 504.20p 504.20p 502.71p 503.85p 17,720
28/04/2025 498.05p 504.15p 502.20p 503.25p 0
25/04/2025 498.05p 503.70p 501.60p 502.70p 0
24/04/2025 498.05p 503.77p 499.10p 502.85p 0
23/04/2025 498.05p 502.65p 500.60p 501.10p 0
22/04/2025 498.05p 501.60p 500.25p 500.75p 0
21/04/2025 498.05p 503.70p 498.95p 501.60p 0
18/04/2025 498.05p 503.70p 498.95p 501.60p 0
17/04/2025 498.05p 503.70p 498.95p 501.60p 0
16/04/2025 498.05p 502.35p 499.70p 501.25p 0
15/04/2025 498.05p 502.60p 497.50p 499.70p 0
14/04/2025 498.05p 500.90p 497.08p 499.65p 0
11/04/2025 498.05p 502.05p 496.20p 497.50p 0
10/04/2025 498.05p 500.40p 498.05p 500.40p 35,936
09/04/2025 497.45p 498.55p 496.10p 496.10p 323,710
08/04/2025 495.00p 503.80p 499.30p 501.00p 0
07/04/2025 495.00p 510.90p 500.80p 502.95p 0
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

Market data

Select a section