Market data

Select a section

iShares III Ishrs EMR Asia Lcal Gvt Bnd ETF USD Dist

(IGEA)
Sector: n/a
$86.65
$0.22 0.25
Last updated: 12:06:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $89.02 $89.03 $88.63 $88.87 846
10/10/2024 $88.40 $88.44 $88.40 $88.44 132
09/10/2024 $88.38 $89.27 $88.51 $88.51 0
08/10/2024 $88.38 $88.68 $88.38 $88.51 21
07/10/2024 $89.23 $89.18 $88.41 $88.63 0
04/10/2024 $89.23 $90.43 $88.71 $88.79 8,971
03/10/2024 $91.57 $90.08 $89.97 $90.08 0
02/10/2024 $91.57 $91.57 $90.67 $90.87 1,205
01/10/2024 $90.40 $91.59 $90.79 $90.96 901
30/09/2024 $90.40 $92.28 $90.97 $91.44 0
27/09/2024 $90.40 $91.69 $91.67 $91.67 2
26/09/2024 $90.40 $91.55 $91.48 $91.47 0
25/09/2024 $90.40 $91.56 $91.10 $91.10 0
24/09/2024 $90.40 $90.87 $90.40 $90.86 56
23/09/2024 $90.17 $91.30 $90.08 $90.25 88
20/09/2024 $90.89 $91.34 $90.60 $90.60 7
19/09/2024 $90.42 $90.43 $90.01 $90.29 139
18/09/2024 $90.19 $90.55 $90.01 $90.01 7
17/09/2024 $88.53 $90.12 $89.62 $89.79 0
16/09/2024 $88.53 $90.32 $89.62 $89.62 0
13/09/2024 $88.53 $89.53 $88.80 $88.79 0
12/09/2024 $88.53 $89.34 $88.52 $88.66 33
11/09/2024 $88.77 $89.28 $88.66 $88.54 140
10/09/2024 $88.04 $88.71 $88.44 $88.54 0
09/09/2024 $88.04 $88.61 $88.04 $88.51 1
06/09/2024 $88.57 $89.37 $88.77 $89.14 0
05/09/2024 $88.57 $88.96 $88.43 $88.76 0
04/09/2024 $88.57 $88.84 $88.43 $88.43 1,030
03/09/2024 $88.40 $88.00 $87.76 $87.93 0
02/09/2024 $88.40 $88.28 $87.90 $88.28 0
30/08/2024 $88.40 $88.46 $88.27 $88.28 0
29/08/2024 $88.40 $88.66 $88.27 $88.43 0
28/08/2024 $88.40 $88.64 $88.28 $88.28 0
27/08/2024 $88.40 $89.13 $88.30 $88.32 7,451
26/08/2024 $85.49 $88.43 $87.55 $87.54 0
23/08/2024 $85.49 $88.43 $87.55 $87.54 0
22/08/2024 $85.49 $88.43 $87.55 $87.54 0
21/08/2024 $85.49 $88.11 $87.78 $87.94 0
20/08/2024 $85.49 $88.10 $87.80 $88.00 0
19/08/2024 $85.49 $88.36 $87.81 $87.81 0
16/08/2024 $85.49 $87.02 $86.62 $86.96 0
15/08/2024 $85.49 $87.02 $86.47 $86.61 0
14/08/2024 $85.49 $87.11 $86.34 $87.02 0
13/08/2024 $85.49 $86.36 $85.95 $86.34 0
12/08/2024 $85.49 $86.50 $85.72 $85.94 1
09/08/2024 $85.49 $86.25 $85.80 $86.19 0
08/08/2024 $85.49 $85.94 $85.55 $85.79 0
07/08/2024 $85.49 $86.01 $85.55 $85.54 0
06/08/2024 $85.52 $85.60 $85.49 $85.49 6,340
05/08/2024 $85.52 $86.74 $86.02 $86.02 0
02/08/2024 $85.52 $86.09 $85.52 $85.89 1,177
01/08/2024 $83.92 $84.76 $84.69 $84.68 0
31/07/2024 $83.92 $84.58 $84.34 $84.34 0
30/07/2024 $83.92 $83.86 $83.70 $83.86 0
29/07/2024 $83.92 $84.41 $83.80 $83.79 2
26/07/2024 $83.92 $83.94 $83.64 $83.46 0
25/07/2024 $83.92 $83.50 $83.47 $83.46 5,510
24/07/2024 $83.92 $83.94 $83.55 $83.54 0
23/07/2024 $83.92 $83.39 $83.20 $83.29 0
22/07/2024 $83.92 $83.84 $83.22 $83.21 0
19/07/2024 $83.92 $83.92 $83.43 $83.43 13
18/07/2024 $85.08 $84.15 $83.53 $83.53 1
17/07/2024 $85.08 $85.40 $85.08 $85.08 7
16/07/2024 $84.43 $84.78 $84.47 $84.64 0
15/07/2024 $84.43 $84.63 $84.43 $84.63 95
12/07/2024 $84.96 $85.05 $84.83 $84.82 0
11/07/2024 $84.96 $84.96 $84.41 $84.64 15
10/07/2024 $84.07 $84.69 $84.17 $84.17 0
09/07/2024 $84.07 $84.04 $83.86 $83.96 0
08/07/2024 $84.07 $84.10 $83.87 $84.00 0
05/07/2024 $84.07 $84.07 $83.93 $83.93 100
04/07/2024 $83.62 $83.88 $83.70 $83.70 0
03/07/2024 $83.62 $83.73 $83.51 $83.51 251
02/07/2024 $83.54 $83.56 $83.36 $83.36 6,091
01/07/2024 $83.29 $83.71 $83.29 $83.37 0
28/06/2024 $83.29 $83.73 $83.55 $83.55 0
27/06/2024 $83.29 $83.32 $83.08 $83.32 2
26/06/2024 $83.29 $83.47 $83.09 $83.10 660
25/06/2024 $83.20 $83.32 $83.08 $83.09 0
24/06/2024 $83.20 $83.55 $83.31 $83.31 4,740
21/06/2024 $83.20 $83.28 $82.97 $83.14 0
20/06/2024 $83.20 $83.15 $82.97 $82.97 0
19/06/2024 $83.20 $83.79 $83.28 $83.28 0
18/06/2024 $83.20 $83.37 $83.20 $83.37 304
17/06/2024 $83.58 $83.48 $82.92 $82.92 0
14/06/2024 $83.58 $83.41 $82.72 $82.88 0
13/06/2024 $83.58 $83.33 $83.25 $83.32 500
12/06/2024 $83.58 $83.96 $83.15 $83.79 36,191
11/06/2024 $83.24 $83.07 $82.73 $82.85 0
10/06/2024 $83.24 $83.34 $82.91 $82.90 4,350
07/06/2024 $83.24 $83.90 $82.90 $83.00 2,536
06/06/2024 $83.42 $85.13 $82.54 $83.58 0
05/06/2024 $83.42 $83.64 $82.89 $83.25 0
04/06/2024 $83.42 $83.30 $83.06 $83.15 0
03/06/2024 $83.42 $83.42 $82.72 $83.07 6
31/05/2024 $83.56 $83.05 $82.61 $82.71 0
30/05/2024 $83.56 $83.09 $82.73 $83.04 0
29/05/2024 $83.56 $83.82 $82.64 $83.00 6,931
28/05/2024 $83.56 $84.12 $83.53 $83.53 0
27/05/2024 $83.56 $83.36 $83.07 $83.32 0

Market data

Select a section