Market data

Select a section

iShares III iShares Gl Govt Bond UCITS USD (Acc)

(IGLA)
Sector: n/a
$4.71
$-0.01 -0.17
Last updated: 16:32:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $4.74 $4.75 $4.71 $4.71 50,144
30/04/2025 $4.74 $4.75 $4.73 $4.74 93,514
29/04/2025 $4.75 $4.75 $4.72 $4.72 771,443
28/04/2025 $4.72 $4.73 $4.71 $4.72 82,923
25/04/2025 $4.71 $4.71 $4.69 $4.71 9,478,224
24/04/2025 $4.71 $4.71 $4.70 $4.71 40,854
23/04/2025 $4.70 $4.72 $4.69 $4.69 100,751
22/04/2025 $4.67 $4.72 $4.67 $4.70 1,126,218
21/04/2025 $4.68 $4.71 $4.68 $4.70 59,149
18/04/2025 $4.68 $4.71 $4.68 $4.70 59,149
17/04/2025 $4.68 $4.71 $4.68 $4.70 59,149
16/04/2025 $4.70 $4.70 $4.68 $4.68 30,223
15/04/2025 $4.68 $4.69 $4.66 $4.68 78,923
14/04/2025 $4.65 $4.68 $4.64 $4.68 81,276
11/04/2025 $4.69 $4.69 $4.62 $4.65 46,132
10/04/2025 $4.62 $4.68 $4.60 $4.68 698,225
09/04/2025 $4.72 $4.72 $4.60 $4.61 92,934
08/04/2025 $4.65 $4.66 $4.61 $4.63 53,616
07/04/2025 $4.72 $4.75 $4.64 $4.65 199,134
04/04/2025 $4.69 $4.74 $4.69 $4.70 86,919
03/04/2025 $4.67 $4.70 $4.66 $4.69 36,171
02/04/2025 $4.62 $4.62 $4.60 $4.61 278,117
01/04/2025 $4.60 $4.62 $4.60 $4.61 31,663
31/03/2025 $4.61 $4.62 $4.59 $4.59 131,049
28/03/2025 $4.57 $4.59 $4.57 $4.59 19,478
27/03/2025 $4.57 $4.57 $4.55 $4.56 23,661
26/03/2025 $4.59 $4.59 $4.55 $4.56 75,603
25/03/2025 $4.56 $4.57 $4.56 $4.57 50,242
24/03/2025 $4.58 $4.58 $4.56 $4.56 52,888
21/03/2025 $4.60 $4.60 $4.58 $4.58 41,242
20/03/2025 $4.60 $4.60 $4.59 $4.59 18,708
19/03/2025 $4.60 $4.60 $4.58 $4.58 91,422
18/03/2025 $4.59 $4.59 $4.58 $4.59 53,395
17/03/2025 $4.57 $4.60 $4.57 $4.60 98,422
14/03/2025 $4.59 $4.60 $4.57 $4.58 29,510
13/03/2025 $4.58 $4.58 $4.56 $4.58 103,914
12/03/2025 $4.59 $4.59 $4.57 $4.58 27,804
11/03/2025 $4.59 $4.61 $4.59 $4.59 21,466
10/03/2025 $4.61 $4.61 $4.58 $4.59 30,568
07/03/2025 $4.60 $4.60 $4.58 $4.58 29,299
06/03/2025 $4.59 $4.59 $4.56 $4.56 156,233
05/03/2025 $4.60 $4.60 $4.57 $4.58 77,813
04/03/2025 $4.59 $4.60 $4.58 $4.59 107,072
03/03/2025 $4.57 $4.58 $4.56 $4.58 19,973
28/02/2025 $4.55 $4.57 $4.55 $4.57 49,636
27/02/2025 $4.56 $4.57 $4.55 $4.56 27,703
26/02/2025 $4.60 $4.60 $4.56 $4.57 33,118
25/02/2025 $4.56 $4.58 $4.55 $4.57 48,422
24/02/2025 $4.53 $4.55 $4.53 $4.54 50,159
21/02/2025 $4.52 $4.54 $4.52 $4.53 24,686
20/02/2025 $4.51 $4.52 $4.51 $4.52 52,366
19/02/2025 $4.51 $4.51 $4.50 $4.50 176,625
18/02/2025 $4.51 $4.52 $4.51 $4.51 130,026
17/02/2025 $4.52 $4.55 $4.52 $4.53 179,429
14/02/2025 $4.53 $4.54 $4.52 $4.54 11,680
13/02/2025 $4.47 $4.52 $4.47 $4.51 34,487
12/02/2025 $4.49 $4.50 $4.47 $4.47 86,446
11/02/2025 $4.51 $4.51 $4.49 $4.50 69,026
10/02/2025 $4.51 $4.52 $4.50 $4.51 25,191
07/02/2025 $4.53 $4.53 $4.51 $4.51 49,127
06/02/2025 $4.53 $4.53 $4.52 $4.53 200,990
05/02/2025 $4.51 $4.54 $4.51 $4.53 38,706
04/02/2025 $4.51 $4.51 $4.47 $4.49 99,169
03/02/2025 $4.50 $4.50 $4.45 $4.49 132,161
31/01/2025 $4.50 $4.50 $4.48 $4.49 35,070
30/01/2025 $4.50 $4.53 $4.49 $4.49 63,103
29/01/2025 $4.50 $4.50 $4.48 $4.48 13,315
28/01/2025 $4.49 $4.49 $4.48 $4.48 446,814
27/01/2025 $4.48 $4.51 $4.48 $4.50 104,943
24/01/2025 $4.48 $4.50 $4.46 $4.48 61,586
23/01/2025 $4.46 $4.47 $4.45 $4.47 23,190
22/01/2025 $4.48 $4.48 $4.46 $4.46 39,306
21/01/2025 $4.47 $4.48 $4.45 $4.47 18,954
20/01/2025 $4.48 $4.48 $4.44 $4.46 138,005
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

Market data

Select a section