Market data

Select a section

iShares III iShares Gl Govt Bond UCITS USD (Acc)

(IGLA)
Sector: n/a
$4.76
$-0.01 -0.11
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $4.78 $4.78 $4.75 $4.76 205,377
30/10/2025 $4.79 $4.79 $4.75 $4.76 117,894
27/10/2025 $4.78 $4.79 $4.76 $4.78 87,619
23/10/2025 $4.79 $4.79 $4.78 $4.79 109,314
21/10/2025 $4.80 $4.80 $4.78 $4.80 154,957
20/10/2025 $4.80 $4.80 $4.78 $4.79 69,351
17/10/2025 $4.79 $4.82 $4.79 $4.80 103,334
16/10/2025 $4.76 $4.79 $4.75 $4.78 175,468
15/10/2025 $4.78 $4.80 $4.77 $4.78 134,695
14/10/2025 $4.78 $4.78 $4.76 $4.77 138,071
13/10/2025 $4.77 $4.78 $4.75 $4.76 180,271
10/10/2025 $4.74 $4.77 $4.74 $4.76 124,487
09/10/2025 $4.72 $4.75 $4.72 $4.73 252,983
08/10/2025 $4.75 $4.75 $4.74 $4.75 90,093
07/10/2025 $4.76 $4.76 $4.74 $4.75 167,123
06/10/2025 $4.76 $4.76 $4.74 $4.76 181,572
03/10/2025 $4.77 $4.79 $4.77 $4.78 45,425
02/10/2025 $4.78 $4.79 $4.77 $4.78 75,137
01/10/2025 $4.78 $4.79 $4.76 $4.78 290,990
30/09/2025 $4.77 $4.78 $4.77 $4.77 299,375
29/09/2025 $4.78 $4.78 $4.76 $4.77 194,119
26/09/2025 $4.75 $4.76 $4.73 $4.74 183,318
25/09/2025 $4.77 $4.78 $4.74 $4.74 159,456
24/09/2025 $4.78 $4.78 $4.76 $4.76 68,402
23/09/2025 $4.78 $4.79 $4.77 $4.77 768,262
22/09/2025 $4.77 $4.79 $4.76 $4.76 108,080
19/09/2025 $4.77 $4.79 $4.76 $4.77 98,244
18/09/2025 $4.81 $4.81 $4.77 $4.78 1,947,305
17/09/2025 $4.80 $4.82 $4.80 $4.81 201,797
16/09/2025 $4.80 $4.81 $4.79 $4.80 213,808
15/09/2025 $4.78 $4.79 $4.77 $4.79 223,867
12/09/2025 $4.79 $4.79 $4.77 $4.78 90,698
11/09/2025 $4.77 $4.80 $4.77 $4.79 99,173
10/09/2025 $4.78 $4.78 $4.77 $4.78 207,060
09/09/2025 $4.80 $4.80 $4.77 $4.78 241,005
08/09/2025 $4.77 $4.79 $4.76 $4.79 258,756
05/09/2025 $4.75 $4.78 $4.74 $4.78 113,836
04/09/2025 $4.74 $4.74 $4.72 $4.74 187,453
02/09/2025 $4.71 $4.75 $4.70 $4.71 79,650
01/09/2025 $4.75 $4.75 $4.73 $4.73 61,064
29/08/2025 $4.75 $4.75 $4.73 $4.74 176,356
28/08/2025 $4.73 $4.75 $4.73 $4.75 142,766
27/08/2025 $4.71 $4.73 $4.71 $4.72 225,010
26/08/2025 $4.72 $4.73 $4.70 $4.73 568,933
25/08/2025 $4.71 $4.75 $4.70 $4.73 403,789
22/08/2025 $4.71 $4.75 $4.70 $4.73 403,789
21/08/2025 $4.73 $4.73 $4.70 $4.71 885,348
20/08/2025 $4.70 $4.74 $4.69 $4.74 109,053
19/08/2025 $4.70 $4.75 $4.70 $4.72 409,016
18/08/2025 $4.74 $4.74 $4.71 $4.72 1,279,826
15/08/2025 $4.75 $4.75 $4.73 $4.74 38,476
14/08/2025 $4.76 $4.77 $4.73 $4.74 239,278
13/08/2025 $4.74 $4.76 $4.73 $4.76 393,856
12/08/2025 $4.73 $4.74 $4.72 $4.74 69,618
11/08/2025 $4.74 $4.75 $4.73 $4.73 141,662
08/08/2025 $4.76 $4.76 $4.73 $4.74 34,492,319
07/08/2025 $4.76 $4.76 $4.74 $4.75 188,345
06/08/2025 $4.74 $4.75 $4.73 $4.75 65,061
05/08/2025 $4.74 $4.75 $4.73 $4.74 208,549
04/08/2025 $4.75 $4.75 $4.72 $4.74 204,742
01/08/2025 $4.65 $4.76 $4.65 $4.73 137,613
31/07/2025 $4.70 $4.70 $4.68 $4.69 19,884
30/07/2025 $4.70 $4.72 $4.68 $4.69 147,754
29/07/2025 $4.71 $4.71 $4.68 $4.70 92,737
28/07/2025 $4.74 $4.74 $4.70 $4.71 507,781
25/07/2025 $4.73 $4.73 $4.70 $4.71 231,113
24/07/2025 $4.73 $4.73 $4.70 $4.71 54,970
23/07/2025 $4.74 $4.74 $4.72 $4.73 109,311
22/07/2025 $4.73 $4.74 $4.72 $4.74 224,720
21/07/2025 $4.70 $4.73 $4.70 $4.73 74,878
18/07/2025 $4.69 $4.70 $4.69 $4.70 317,211
17/07/2025 $4.70 $4.70 $4.65 $4.69 364,260
16/07/2025 $4.70 $4.70 $4.67 $4.70 67,457
15/07/2025 $4.69 $4.71 $4.67 $4.68 285,990
14/07/2025 $4.70 $4.71 $4.69 $4.70 226,072
11/07/2025 $4.72 $4.72 $4.70 $4.71 7,628,508
10/07/2025 $4.73 $4.75 $4.71 $4.72 98,989
09/07/2025 $4.71 $4.73 $4.71 $4.72 97,951
08/07/2025 $4.74 $4.75 $4.70 $4.71 831,213
07/07/2025 $4.75 $4.76 $4.73 $4.74 126,319
04/07/2025 $4.76 $4.78 $4.76 $4.76 42,107
03/07/2025 $4.78 $4.78 $4.74 $4.76 1,337,413
02/07/2025 $4.78 $4.79 $4.75 $4.76 3,669,272
01/07/2025 $4.78 $4.80 $4.78 $4.78 499,982
30/06/2025 $4.77 $4.78 $4.76 $4.77 136,499
27/06/2025 $4.78 $4.78 $4.76 $4.77 94,688
26/06/2025 $4.76 $4.78 $4.75 $4.77 605,694
25/06/2025 $4.76 $4.76 $4.73 $4.74 44,508
24/06/2025 $4.75 $4.75 $4.73 $4.75 458,811
23/06/2025 $4.70 $4.73 $4.69 $4.72 46,800
20/06/2025 $4.71 $4.73 $4.70 $4.71 438,792
19/06/2025 $4.72 $4.73 $4.70 $4.71 96,163
18/06/2025 $4.72 $4.73 $4.71 $4.73 604,435
17/06/2025 $4.70 $4.73 $4.70 $4.70 96,196
16/06/2025 $4.71 $4.74 $4.70 $4.72 252,263
13/06/2025 $4.76 $4.76 $4.72 $4.72 893,380
12/06/2025 $4.72 $4.75 $4.71 $4.74 240,236
11/06/2025 $4.69 $4.71 $4.68 $4.70 128,054
10/06/2025 $4.69 $4.71 $4.69 $4.70 65,720
09/06/2025 $4.70 $4.70 $4.68 $4.69 141,425
06/06/2025 $4.70 $4.71 $4.68 $4.69 34,876
05/06/2025 $4.70 $4.73 $4.70 $4.71 109,239
04/06/2025 $4.70 $4.71 $4.68 $4.70 100,311
03/06/2025 $4.71 $4.71 $4.69 $4.69 232,852
02/06/2025 $4.70 $4.72 $4.67 $4.70 83,843
30/05/2025 $4.69 $4.69 $4.68 $4.69 137,665
29/05/2025 $4.66 $4.69 $4.65 $4.69 240,018
28/05/2025 $4.68 $4.68 $4.66 $4.66 67,261
27/05/2025 $4.69 $4.71 $4.67 $4.68 419,894
26/05/2025 $4.64 $4.68 $4.64 $4.65 1,120,463
23/05/2025 $4.64 $4.68 $4.64 $4.65 1,120,463
22/05/2025 $4.65 $4.65 $4.62 $4.64 1,091,289
21/05/2025 $4.64 $4.66 $4.64 $4.65 238,402
20/05/2025 $4.66 $4.67 $4.63 $4.64 283,237
19/05/2025 $4.65 $4.65 $4.63 $4.65 156,433
16/05/2025 $4.67 $4.67 $4.64 $4.64 82,811
15/05/2025 $4.65 $4.66 $4.62 $4.64 35,260,894
14/05/2025 $4.62 $4.65 $4.62 $4.62 48,367
13/05/2025 $4.62 $4.63 $4.61 $4.62 192,690
12/05/2025 $4.67 $4.67 $4.61 $4.62 386,574
09/05/2025 $4.67 $4.68 $4.66 $4.68 210,840
08/05/2025 $4.70 $4.70 $4.68 $4.68 778,703
07/05/2025 $4.70 $4.71 $4.70 $4.71 368,743
06/05/2025 $4.69 $4.70 $4.68 $4.70 108,465
05/05/2025 $4.72 $4.72 $4.69 $4.70 151,848
02/05/2025 $4.72 $4.72 $4.69 $4.70 151,848

Market data

Select a section