Market data

Select a section

iShares III Ishrs EMR Asia Lcal Gvt Bnd ETF USD Dist

(IGEA)
Sector: n/a
$88.26
$0.15 0.16
Last updated: 16:42:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $88.23 $88.26 $88.22 $88.26 428
30/10/2025 $88.62 $88.72 $88.12 $88.11 0
29/10/2025 $88.62 $88.84 $88.58 $88.84 1,168
28/10/2025 $88.49 $88.53 $88.43 $88.43 12
27/10/2025 $88.41 $88.46 $88.41 $88.46 1,886
24/10/2025 $88.60 $88.62 $88.36 $88.36 0
23/10/2025 $88.60 $88.71 $88.10 $88.36 0
22/10/2025 $88.60 $88.71 $88.60 $88.71 24
21/10/2025 $88.70 $89.17 $88.34 $88.67 2,825
20/10/2025 $88.54 $88.90 $88.80 $88.80 1
17/10/2025 $88.54 $88.82 $88.52 $88.64 0
16/10/2025 $88.54 $88.96 $88.54 $88.82 568
15/10/2025 $89.22 $89.22 $88.65 $88.65 84
14/10/2025 $88.38 $88.38 $88.21 $88.22 0
13/10/2025 $88.44 $88.48 $88.14 $88.38 0
10/10/2025 $88.44 $88.44 $88.14 $88.14 15
09/10/2025 $88.38 $88.80 $87.76 $88.18 0
08/10/2025 $88.38 $88.40 $88.17 $88.23 0
07/10/2025 $88.38 $88.90 $88.40 $88.39 0
06/10/2025 $88.38 $88.40 $88.30 $88.30 262
03/10/2025 $89.57 $88.55 $88.32 $88.52 0
02/10/2025 $89.57 $88.51 $88.33 $88.37 0
01/10/2025 $89.57 $88.58 $88.38 $88.38 770
30/09/2025 $89.57 $88.45 $88.06 $88.17 0
29/09/2025 $89.57 $88.45 $87.85 $88.44 1
26/09/2025 $89.57 $88.34 $88.12 $88.25 250
25/09/2025 $89.57 $88.35 $88.17 $88.17 0
24/09/2025 $89.57 $88.96 $88.48 $88.55 0
23/09/2025 $89.57 $89.55 $88.96 $88.96 0
22/09/2025 $89.57 $89.75 $89.26 $89.26 1
19/09/2025 $89.57 $89.33 $89.18 $89.18 0
18/09/2025 $89.57 $89.75 $89.25 $89.40 0
17/09/2025 $89.57 $89.75 $89.57 $89.75 10
16/09/2025 $89.56 $89.63 $89.56 $89.63 568
15/09/2025 $88.38 $89.75 $89.35 $89.35 0
12/09/2025 $88.38 $89.75 $89.17 $89.17 0
11/09/2025 $88.73 $89.40 $88.73 $89.24 193
10/09/2025 $88.38 $89.35 $88.59 $89.19 0
09/09/2025 $88.38 $89.31 $89.15 $89.18 0
08/09/2025 $88.38 $89.95 $89.31 $89.31 0
05/09/2025 $88.38 $89.16 $88.38 $89.15 347
04/09/2025 $88.90 $89.27 $88.21 $88.83 400
03/09/2025 $88.90 $88.94 $88.58 $88.82 0
02/09/2025 $88.90 $88.70 $88.38 $88.69 0
01/09/2025 $88.90 $89.32 $88.82 $88.82 0
29/08/2025 $88.90 $89.39 $88.95 $88.94 1
28/08/2025 $88.90 $89.25 $88.90 $89.25 510
27/08/2025 $88.98 $88.99 $88.79 $88.89 0
26/08/2025 $88.98 $89.44 $88.91 $88.99 939
25/08/2025 $88.98 $89.29 $88.56 $89.29 219
22/08/2025 $88.98 $89.29 $88.56 $89.29 219
21/08/2025 $89.17 $88.80 $88.70 $88.70 121
20/08/2025 $89.17 $88.98 $88.71 $88.86 4
19/08/2025 $89.17 $89.12 $88.99 $88.99 0
18/08/2025 $89.17 $89.68 $89.02 $89.01 376
15/08/2025 $89.17 $89.61 $89.16 $89.16 150
14/08/2025 $89.13 $89.19 $88.88 $88.88 359
13/08/2025 $89.40 $89.40 $88.93 $89.36 102
12/08/2025 $88.69 $89.09 $88.91 $89.06 3
11/08/2025 $88.69 $89.55 $88.53 $88.80 13
08/08/2025 $89.00 $89.02 $89.00 $89.02 441
07/08/2025 $87.80 $89.16 $87.80 $89.03 0
06/08/2025 $87.80 $89.03 $88.63 $88.83 2
05/08/2025 $87.80 $88.93 $88.80 $88.79 0
04/08/2025 $87.80 $89.39 $88.76 $88.75 0
01/08/2025 $87.80 $88.79 $87.80 $88.79 576
31/07/2025 $88.62 $88.54 $88.25 $88.23 0
30/07/2025 $88.62 $89.28 $88.34 $88.34 0
29/07/2025 $88.62 $88.80 $88.45 $88.45 16
28/07/2025 $89.36 $89.56 $88.76 $88.75 0
25/07/2025 $89.36 $89.65 $88.98 $88.98 0
24/07/2025 $89.36 $89.29 $88.80 $89.29 0
23/07/2025 $89.36 $89.63 $89.27 $89.27 0
22/07/2025 $89.36 $89.55 $89.10 $89.10 0
21/07/2025 $89.36 $89.51 $88.96 $89.14 1
18/07/2025 $89.36 $88.93 $88.56 $88.87 0
17/07/2025 $89.36 $89.37 $88.93 $88.93 19
16/07/2025 $90.64 $90.64 $90.33 $90.64 37
15/07/2025 $90.71 $90.98 $90.32 $90.32 1
14/07/2025 $90.71 $91.01 $90.04 $90.39 0
11/07/2025 $90.71 $90.80 $90.58 $90.58 0
10/07/2025 $90.71 $90.75 $90.58 $90.57 0
09/07/2025 $90.71 $90.77 $90.53 $90.53 11
08/07/2025 $90.56 $90.56 $90.35 $90.35 1,812
07/07/2025 $90.50 $91.23 $90.39 $90.63 31
04/07/2025 $91.40 $91.55 $90.77 $90.94 1
03/07/2025 $91.40 $91.23 $90.62 $90.81 0
02/07/2025 $91.40 $90.94 $90.84 $90.84 0
01/07/2025 $91.40 $91.40 $91.05 $91.05 10
30/06/2025 $90.38 $91.29 $90.40 $90.71 1
27/06/2025 $90.38 $91.14 $90.53 $90.63 0
26/06/2025 $90.38 $90.81 $90.37 $90.72 0
25/06/2025 $90.38 $90.38 $90.37 $90.37 9
24/06/2025 $90.79 $90.27 $89.41 $90.24 0
23/06/2025 $90.79 $89.63 $88.69 $89.41 8
20/06/2025 $90.79 $90.03 $89.57 $89.63 180
19/06/2025 $90.79 $89.98 $89.51 $89.51 0
18/06/2025 $90.79 $89.90 $89.59 $89.88 18
17/06/2025 $90.79 $90.35 $89.92 $89.96 0
16/06/2025 $90.79 $90.57 $89.59 $90.35 0
13/06/2025 $90.79 $90.28 $89.80 $90.10 0
12/06/2025 $90.79 $91.09 $90.59 $90.58 0
11/06/2025 $90.79 $90.56 $90.22 $90.22 0
10/06/2025 $90.79 $90.34 $90.10 $90.24 0
09/06/2025 $90.79 $90.78 $90.29 $90.29 0
06/06/2025 $90.79 $90.65 $90.19 $90.19 0
05/06/2025 $90.79 $90.72 $90.43 $90.43 1
04/06/2025 $90.79 $90.10 $89.43 $90.10 2
03/06/2025 $90.79 $90.37 $90.11 $90.11 0
02/06/2025 $90.79 $90.62 $90.09 $90.09 2
30/05/2025 $90.79 $90.40 $90.02 $90.02 1
29/05/2025 $90.79 $90.79 $90.31 $90.31 110
28/05/2025 $90.26 $90.50 $90.25 $90.29 378
27/05/2025 $89.98 $90.61 $89.98 $90.25 395
26/05/2025 $89.71 $90.53 $89.68 $90.39 0
23/05/2025 $89.71 $90.53 $89.68 $90.39 0
22/05/2025 $89.71 $89.96 $89.58 $89.68 0
21/05/2025 $89.71 $90.05 $89.46 $90.03 0
20/05/2025 $89.71 $89.71 $89.46 $89.46 5
19/05/2025 $89.12 $89.55 $89.12 $89.37 1
16/05/2025 $89.36 $89.69 $89.12 $89.12 49
15/05/2025 $88.92 $89.33 $88.99 $89.24 0
14/05/2025 $88.92 $89.03 $88.92 $89.03 136
13/05/2025 $88.18 $88.72 $88.66 $88.72 732
12/05/2025 $88.18 $89.87 $88.91 $88.90 1
09/05/2025 $88.18 $89.36 $88.96 $89.28 0
08/05/2025 $88.18 $89.64 $89.36 $89.36 0
07/05/2025 $88.18 $90.22 $89.79 $89.86 400
06/05/2025 $88.18 $90.36 $89.52 $90.13 4
05/05/2025 $88.18 $90.02 $89.61 $89.61 0
02/05/2025 $88.18 $90.02 $89.61 $89.61 0

Market data

Select a section