Market data

Select a section

iShares III iShares Gl Govt Bond UCITS USD (Acc)

(IGLA)
Sector: n/a
$4.44
$-0.01 -0.10
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $4.48 $4.48 $4.44 $4.44 17,353
16/01/2025 $4.44 $4.49 $4.43 $4.43 47,571
15/01/2025 $4.44 $4.44 $4.41 $4.43 43,789
14/01/2025 $4.41 $4.41 $4.39 $4.39 46,258
13/01/2025 $4.40 $4.40 $4.38 $4.39 41,479
10/01/2025 $4.45 $4.45 $4.40 $4.40 35,023
09/01/2025 $4.45 $4.45 $4.42 $4.42 9,612
08/01/2025 $4.46 $4.47 $4.42 $4.42 24,064
07/01/2025 $4.47 $4.48 $4.44 $4.44 86,369
06/01/2025 $4.48 $4.48 $4.45 $4.46 177,710
03/01/2025 $4.50 $4.52 $4.45 $4.45 28,427
02/01/2025 $4.51 $4.51 $4.45 $4.45 23,711
01/01/2025 $4.48 $4.51 $4.48 $4.50 50,540
31/12/2024 $4.48 $4.51 $4.48 $4.50 50,540
30/12/2024 $4.48 $4.48 $4.44 $4.47 148,134
27/12/2024 $4.48 $4.48 $4.46 $4.47 135,371
26/12/2024 $4.47 $4.48 $4.45 $4.47 14,235
25/12/2024 $4.47 $4.48 $4.45 $4.47 14,235
24/12/2024 $4.47 $4.48 $4.45 $4.47 14,235
23/12/2024 $4.48 $4.48 $4.47 $4.47 56,775
20/12/2024 $4.51 $4.53 $4.47 $4.49 215,591
19/12/2024 $4.49 $4.51 $4.47 $4.47 99,406
18/12/2024 $4.53 $4.53 $4.52 $4.52 11,550
17/12/2024 $4.52 $4.53 $4.51 $4.53 53,351
16/12/2024 $4.52 $4.53 $4.52 $4.52 101,738
13/12/2024 $4.55 $4.55 $4.53 $4.53 11,351
12/12/2024 $4.53 $4.58 $4.53 $4.56 117,742
11/12/2024 $4.58 $4.58 $4.56 $4.56 35,604
10/12/2024 $4.59 $4.59 $4.57 $4.57 188,784
09/12/2024 $4.59 $4.61 $4.59 $4.59 32,553
06/12/2024 $4.60 $4.61 $4.56 $4.59 107,809
05/12/2024 $4.59 $4.60 $4.58 $4.59 79,681
04/12/2024 $4.61 $4.61 $4.56 $4.59 44,529
03/12/2024 $4.59 $4.61 $4.57 $4.58 59,487
02/12/2024 $4.58 $4.59 $4.57 $4.58 48,116
29/11/2024 $4.58 $4.58 $4.58 $4.58 114,684
28/11/2024 $4.53 $4.58 $4.53 $4.57 61,542
27/11/2024 $4.54 $4.56 $4.54 $4.56 70,216
26/11/2024 $4.54 $4.54 $4.52 $4.53 23,308
25/11/2024 $4.52 $4.54 $4.51 $4.53 61,894
22/11/2024 $4.51 $4.54 $4.48 $4.50 65,487
21/11/2024 $4.47 $4.51 $4.47 $4.50 117,010
20/11/2024 $4.50 $4.51 $4.50 $4.50 54,417
19/11/2024 $4.52 $4.53 $4.51 $4.52 60,432
18/11/2024 $4.51 $4.51 $4.49 $4.50 34,136
15/11/2024 $4.53 $4.53 $4.49 $4.51 89,122
14/11/2024 $4.52 $4.52 $4.48 $4.51 31,921
13/11/2024 $4.55 $4.55 $4.51 $4.51 187,175
12/11/2024 $4.53 $4.53 $4.52 $4.52 77,402
11/11/2024 $4.56 $4.56 $4.53 $4.54 78,698
08/11/2024 $4.54 $4.56 $4.54 $4.55 117,202
07/11/2024 $4.51 $4.55 $4.51 $4.54 45,614
06/11/2024 $4.51 $4.55 $4.51 $4.52 313,399
05/11/2024 $4.57 $4.58 $4.56 $4.57 54,719
04/11/2024 $4.58 $4.58 $4.57 $4.57 83,261
01/11/2024 $4.56 $4.59 $4.56 $4.56 384,601
31/10/2024 $4.55 $4.58 $4.55 $4.56 57,870
30/10/2024 $4.58 $4.59 $4.57 $4.56 97,151
29/10/2024 $4.57 $4.58 $4.55 $4.56 99,251
28/10/2024 $4.60 $4.60 $4.56 $4.57 212,368
25/10/2024 $4.62 $4.62 $4.59 $4.59 26,313
24/10/2024 $4.58 $4.68 $4.58 $4.57 47,714
23/10/2024 $4.58 $4.58 $4.56 $4.57 23,253
22/10/2024 $4.59 $4.59 $4.58 $4.59 93,281
21/10/2024 $4.63 $4.63 $4.60 $4.60 24,083
18/10/2024 $4.62 $4.63 $4.62 $4.63 17,034
17/10/2024 $4.64 $4.64 $4.62 $4.62 30,406
16/10/2024 $4.64 $4.65 $4.64 $4.64 48,705
15/10/2024 $4.61 $4.64 $4.61 $4.63 25,565
14/10/2024 $4.65 $4.65 $4.60 $4.61 171,801
11/10/2024 $4.63 $4.64 $4.61 $4.62 56,102
10/10/2024 $4.63 $4.63 $4.62 $4.63 25,187
09/10/2024 $4.65 $4.67 $4.63 $4.63 15,828
08/10/2024 $4.65 $4.65 $4.63 $4.64 295,602
07/10/2024 $4.65 $4.66 $4.63 $4.64 209,913
04/10/2024 $4.70 $4.70 $4.65 $4.65 227,005
03/10/2024 $4.72 $4.72 $4.69 $4.70 142,478
02/10/2024 $4.74 $4.75 $4.71 $4.71 46,647
01/10/2024 $4.74 $4.76 $4.73 $4.74 67,851
30/09/2024 $4.74 $4.75 $4.74 $4.74 75,424
27/09/2024 $4.75 $4.75 $4.73 $4.74 123,023
26/09/2024 $4.74 $4.75 $4.72 $4.73 78,557
25/09/2024 $4.74 $4.75 $4.73 $4.73 253,265
24/09/2024 $4.73 $4.75 $4.72 $4.74 43,871
23/09/2024 $4.74 $4.74 $4.72 $4.73 121,168
20/09/2024 $4.75 $4.75 $4.72 $4.73 68,752
19/09/2024 $4.75 $4.76 $4.73 $4.74 76,842
18/09/2024 $4.77 $4.77 $4.74 $4.75 39,966
17/09/2024 $4.77 $4.78 $4.76 $4.76 95,802
16/09/2024 $4.78 $4.78 $4.76 $4.77 17,480
13/09/2024 $4.79 $4.79 $4.75 $4.73 167,840
12/09/2024 $4.74 $4.74 $4.73 $4.75 89,205
11/09/2024 $4.75 $4.76 $4.73 $4.73 85,419
10/09/2024 $4.71 $4.73 $4.71 $4.73 40,529
09/09/2024 $4.72 $4.73 $4.70 $4.72 54,160
06/09/2024 $4.74 $4.75 $4.71 $4.74 59,607
05/09/2024 $4.70 $4.73 $4.70 $4.71 69,827
04/09/2024 $4.69 $4.71 $4.68 $4.70 477,306
03/09/2024 $4.67 $4.68 $4.65 $4.67 81,055
02/09/2024 $4.67 $4.67 $4.65 $4.67 354,417
30/08/2024 $4.69 $4.69 $4.67 $4.67 59,348
29/08/2024 $4.70 $4.70 $4.67 $4.67 134,257
28/08/2024 $4.69 $4.70 $4.68 $4.69 111,154
27/08/2024 $4.70 $4.71 $4.68 $4.69 90,277
26/08/2024 $4.70 $4.70 $4.67 $4.67 60,371
23/08/2024 $4.70 $4.70 $4.67 $4.67 60,371
22/08/2024 $4.70 $4.70 $4.67 $4.67 60,371
21/08/2024 $4.69 $4.69 $4.68 $4.69 108,038
20/08/2024 $4.65 $4.68 $4.65 $4.68 14,552
19/08/2024 $4.65 $4.67 $4.65 $4.66 13,793
16/08/2024 $4.64 $4.65 $4.63 $4.64 29,102
15/08/2024 $4.66 $4.66 $4.62 $4.63 50,047
14/08/2024 $4.66 $4.67 $4.66 $4.67 37,233
13/08/2024 $4.63 $4.65 $4.63 $4.65 112,854
12/08/2024 $4.63 $4.63 $4.62 $4.63 49,150
09/08/2024 $4.63 $4.64 $4.62 $4.63 31,967
08/08/2024 $4.62 $4.64 $4.60 $4.61 42,892
07/08/2024 $4.64 $4.64 $4.61 $4.61 16,960
06/08/2024 $4.65 $4.66 $4.64 $4.65 74,285
05/08/2024 $4.72 $4.80 $4.67 $4.68 42,051
02/08/2024 $4.62 $4.65 $4.59 $4.64 123,031
01/08/2024 $4.56 $4.59 $4.56 $4.58 137,754
31/07/2024 $4.54 $4.57 $4.54 $4.56 39,368
30/07/2024 $4.54 $4.54 $4.52 $4.53 79,076
29/07/2024 $4.54 $4.54 $4.52 $4.53 33,611
26/07/2024 $4.52 $4.53 $4.51 $4.52 46,986
25/07/2024 $4.52 $4.53 $4.50 $4.52 164,141
24/07/2024 $4.52 $4.52 $4.51 $4.52 152,576
23/07/2024 $4.50 $4.51 $4.50 $4.51 88,288
22/07/2024 $4.52 $4.52 $4.50 $4.50 18,884
19/07/2024 $4.52 $4.53 $4.50 $4.50 20,419
18/07/2024 $4.53 $4.53 $4.52 $4.52 31,948

Market data

Select a section