Market data

Select a section

iShares III Ishrs EMR Asia Lcal Gvt Bnd ETF USD Dist

(IGEA)
Sector: n/a
$87.00
$0.49 0.56
Last updated: 16:49:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $84.55 $87.20 $84.55 $87.00 0
10/04/2025 $84.55 $87.47 $86.52 $86.52 0
09/04/2025 $84.55 $86.09 $83.16 $85.36 12
08/04/2025 $86.65 $86.66 $85.74 $85.74 10
07/04/2025 $85.71 $86.95 $85.69 $86.14 2,427
04/04/2025 $86.63 $87.22 $86.40 $86.39 0
03/04/2025 $86.63 $86.73 $85.97 $86.72 1
02/04/2025 $86.18 $86.60 $85.53 $86.29 700
01/04/2025 $86.18 $86.63 $86.11 $86.11 0
31/03/2025 $86.18 $86.71 $86.20 $86.19 0
28/03/2025 $86.18 $86.45 $86.06 $86.19 0
27/03/2025 $86.18 $86.25 $85.98 $86.17 0
26/03/2025 $86.18 $86.10 $85.98 $85.98 0
25/03/2025 $86.18 $86.53 $86.11 $86.11 0
24/03/2025 $86.18 $86.26 $86.05 $86.05 1
21/03/2025 $86.18 $86.40 $86.02 $86.13 0
20/03/2025 $86.18 $86.31 $86.10 $86.10 0
19/03/2025 $86.18 $86.18 $86.17 $86.17 168
18/03/2025 $86.10 $86.31 $86.01 $86.21 0
17/03/2025 $86.10 $86.22 $86.07 $86.22 965
14/03/2025 $86.10 $86.31 $85.91 $86.07 0
13/03/2025 $86.10 $86.10 $86.10 $86.10 600
12/03/2025 $85.85 $86.57 $85.80 $85.99 1,230
11/03/2025 $85.39 $86.20 $85.39 $85.94 43
10/03/2025 $85.86 $86.14 $85.86 $85.93 300
07/03/2025 $86.29 $86.33 $86.29 $86.33 75
06/03/2025 $86.39 $86.53 $86.04 $86.29 0
05/03/2025 $86.39 $86.85 $86.38 $86.38 0
04/03/2025 $86.39 $86.39 $85.68 $85.86 0
28/02/2025 $86.39 $85.81 $85.38 $85.60 0
27/02/2025 $86.39 $86.39 $85.68 $85.81 0
26/02/2025 $86.39 $86.39 $86.27 $86.26 93
25/02/2025 $86.02 $86.24 $86.02 $86.24 603
24/02/2025 $86.65 $86.68 $86.65 $86.68 10
21/02/2025 $85.81 $86.47 $86.12 $86.29 0
20/02/2025 $85.81 $86.35 $86.06 $86.35 500
19/02/2025 $85.81 $86.23 $85.88 $85.88 25
18/02/2025 $85.81 $86.02 $85.84 $86.01 1
17/02/2025 $85.81 $86.15 $86.15 $86.14 122
14/02/2025 $85.81 $86.35 $86.01 $86.20 0
13/02/2025 $85.81 $86.02 $85.79 $86.01 247
12/02/2025 $85.35 $85.66 $85.37 $85.37 0
11/02/2025 $85.35 $85.65 $85.40 $85.61 0
10/02/2025 $85.35 $85.69 $85.31 $85.49 560
07/02/2025 $85.60 $85.94 $84.42 $85.54 0
06/02/2025 $85.60 $85.60 $85.57 $85.85 22
05/02/2025 $85.27 $86.30 $85.85 $85.85 0
04/02/2025 $85.27 $85.62 $85.10 $85.10 0
03/02/2025 $85.27 $85.44 $84.76 $85.10 4,567
31/01/2025 $85.71 $85.71 $85.54 $85.54 11
30/01/2025 $86.00 $86.33 $85.74 $86.00 0
29/01/2025 $86.00 $86.10 $85.87 $85.86 0
28/01/2025 $86.00 $85.93 $85.77 $85.76 0
27/01/2025 $86.00 $86.76 $85.99 $86.18 151
24/01/2025 $85.83 $86.38 $85.49 $86.34 0
23/01/2025 $85.83 $85.62 $85.22 $85.49 0
22/01/2025 $85.83 $86.01 $85.62 $85.62 0
21/01/2025 $85.83 $85.47 $85.11 $85.34 0
20/01/2025 $85.83 $85.28 $85.08 $85.28 0
17/01/2025 $85.83 $84.80 $84.42 $84.58 0
16/01/2025 $85.83 $85.87 $84.31 $85.87 0
15/01/2025 $85.83 $85.87 $85.83 $85.87 50
14/01/2025 $86.04 $85.98 $85.66 $85.66 0
13/01/2025 $86.04 $85.75 $85.51 $85.51 0
10/01/2025 $86.04 $86.45 $85.73 $85.73 0
09/01/2025 $86.04 $86.22 $86.04 $86.21 50
08/01/2025 $85.97 $86.67 $85.99 $85.99 0
07/01/2025 $85.97 $86.75 $86.21 $86.35 0
06/01/2025 $85.97 $86.31 $85.64 $86.21 1
03/01/2025 $85.97 $86.49 $86.15 $86.23 0
02/01/2025 $85.97 $86.88 $86.32 $86.32 0
01/01/2025 $85.97 $86.28 $85.97 $86.14 0
31/12/2024 $85.97 $86.28 $85.97 $86.14 0
30/12/2024 $85.97 $86.04 $85.97 $86.04 192
27/12/2024 $86.47 $86.34 $85.81 $86.14 1
26/12/2024 $86.47 $86.58 $86.19 $86.19 0
25/12/2024 $86.47 $86.58 $86.19 $86.19 0
24/12/2024 $86.47 $86.58 $86.19 $86.19 0
23/12/2024 $86.47 $86.21 $85.66 $86.21 0
20/12/2024 $86.47 $86.24 $86.10 $85.90 0
19/12/2024 $86.47 $86.11 $85.90 $85.90 0
18/12/2024 $86.47 $87.03 $86.66 $86.66 0
17/12/2024 $86.47 $87.15 $86.47 $86.68 600
16/12/2024 $87.07 $87.67 $86.91 $86.90 1
13/12/2024 $87.07 $87.45 $86.97 $87.11 0
12/12/2024 $87.07 $87.82 $87.32 $87.32 0
11/12/2024 $87.07 $87.76 $87.36 $87.36 0
10/12/2024 $87.07 $88.16 $87.46 $87.46 0
09/12/2024 $87.07 $87.57 $87.07 $87.57 59
06/12/2024 $87.38 $87.74 $87.43 $87.49 0
05/12/2024 $87.38 $87.70 $87.26 $87.47 5,541
04/12/2024 $87.02 $87.19 $87.04 $87.04 0
03/12/2024 $87.02 $87.02 $86.73 $86.78 1,148
02/12/2024 $86.87 $87.40 $86.87 $87.03 401
29/11/2024 $86.50 $87.77 $87.23 $87.24 0
28/11/2024 $86.50 $87.42 $86.95 $87.22 0
27/11/2024 $86.50 $87.37 $86.95 $86.95 0
26/11/2024 $86.50 $86.58 $86.50 $86.57 5,401
25/11/2024 $86.32 $87.17 $86.61 $86.61 0
22/11/2024 $86.32 $86.69 $86.27 $86.61 0
21/11/2024 $86.32 $86.61 $86.32 $86.61 1,817
20/11/2024 $86.58 $87.51 $86.35 $86.35 0
19/11/2024 $86.58 $86.43 $86.02 $86.43 0
18/11/2024 $86.58 $86.58 $86.58 $86.58 17
15/11/2024 $86.10 $86.17 $86.10 $86.00 425
14/11/2024 $87.02 $86.22 $86.00 $86.00 690
13/11/2024 $87.02 $86.70 $86.38 $86.38 0
12/11/2024 $87.02 $87.01 $86.39 $86.39 2
11/11/2024 $87.02 $87.70 $86.52 $86.79 276
08/11/2024 $87.47 $87.67 $87.31 $87.31 0
07/11/2024 $87.47 $87.48 $87.46 $87.46 1,272
06/11/2024 $87.77 $87.12 $86.44 $86.68 3
05/11/2024 $87.77 $88.96 $87.89 $87.89 0
04/11/2024 $87.77 $87.83 $87.68 $87.68 0
01/11/2024 $87.77 $87.74 $87.23 $87.49 0
31/10/2024 $87.77 $87.82 $87.34 $87.50 0
30/10/2024 $87.77 $87.97 $87.49 $87.22 0
29/10/2024 $87.77 $87.23 $86.81 $87.22 0
28/10/2024 $87.77 $87.95 $87.41 $87.41 0
25/10/2024 $87.77 $87.97 $87.44 $87.75 0
24/10/2024 $87.77 $88.08 $87.58 $87.58 0
23/10/2024 $87.77 $88.81 $87.58 $87.58 114
22/10/2024 $88.42 $88.67 $88.08 $88.08 0
21/10/2024 $88.42 $89.14 $88.36 $88.36 100
18/10/2024 $88.51 $89.38 $88.51 $88.78 303
17/10/2024 $89.09 $88.93 $88.46 $88.66 0
16/10/2024 $89.09 $89.19 $88.73 $88.73 0
15/10/2024 $89.09 $88.47 $87.72 $88.46 3
14/10/2024 $89.09 $89.09 $88.72 $88.71 280

Market data

Select a section