Market data

Select a section

iShares III iShares Gl Govt Bond UCITS USD (Acc)

(IGLA)
Sector: n/a
$4.55
$0.01 0.31
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $4.49 $4.53 $4.49 $4.53 60,396
16/07/2024 $4.51 $4.52 $4.50 $4.51 86,779
15/07/2024 $4.52 $4.52 $4.50 $4.51 52,272
12/07/2024 $4.50 $4.51 $4.49 $4.51 30,885
11/07/2024 $4.46 $4.51 $4.46 $4.50 11,121
10/07/2024 $4.46 $4.47 $4.46 $4.46 40,413
09/07/2024 $4.47 $4.47 $4.44 $4.44 128,438
08/07/2024 $4.46 $4.47 $4.45 $4.47 89,115
05/07/2024 $4.45 $4.46 $4.44 $4.46 133,505
04/07/2024 $4.47 $4.47 $4.43 $4.43 95,469
03/07/2024 $4.41 $4.45 $4.41 $4.44 43,124
02/07/2024 $4.41 $4.42 $4.40 $4.41 18,293
01/07/2024 $4.43 $4.43 $4.40 $4.40 43,440
28/06/2024 $4.47 $4.47 $4.43 $4.43 89,834
27/06/2024 $4.44 $4.45 $4.43 $4.44 36,854
26/06/2024 $4.46 $4.46 $4.44 $4.44 27,040
25/06/2024 $4.47 $4.47 $4.46 $4.46 25,332
24/06/2024 $4.46 $4.46 $4.46 $4.46 94,601
21/06/2024 $4.46 $4.47 $4.45 $4.45 1,130,322
20/06/2024 $4.48 $4.48 $4.46 $4.46 41,451
19/06/2024 $4.49 $4.49 $4.47 $4.48 153,351
18/06/2024 $4.46 $4.47 $4.46 $4.47 29,341
17/06/2024 $4.48 $4.48 $4.46 $4.46 27,426
14/06/2024 $4.47 $4.48 $4.47 $4.47 47,357
13/06/2024 $4.47 $4.47 $4.46 $4.47 65,335
12/06/2024 $4.44 $4.48 $4.40 $4.48 115,535
11/06/2024 $4.43 $4.43 $4.42 $4.42 16,576
10/06/2024 $4.44 $4.44 $4.42 $4.42 21,991
07/06/2024 $4.49 $4.49 $4.43 $4.45 134,029
06/06/2024 $4.47 $4.49 $4.47 $4.48 60,969
05/06/2024 $4.46 $4.48 $4.46 $4.48 57,685
04/06/2024 $4.46 $4.48 $4.46 $4.47 23,159
03/06/2024 $4.43 $4.46 $4.43 $4.45 47,594
31/05/2024 $4.42 $4.43 $4.40 $4.42 43,151
30/05/2024 $4.43 $4.46 $4.40 $4.42 76,506
29/05/2024 $4.43 $4.43 $4.40 $4.40 31,241
28/05/2024 $4.44 $4.45 $4.43 $4.44 32,744
27/05/2024 $4.43 $4.44 $4.42 $4.44 45,053
24/05/2024 $4.43 $4.44 $4.42 $4.44 45,053
23/05/2024 $4.47 $4.47 $4.43 $4.43 94,219
22/05/2024 $4.43 $4.45 $4.43 $4.44 144,180
21/05/2024 $4.45 $4.46 $4.45 $4.45 38,363
20/05/2024 $4.47 $4.47 $4.45 $4.45 132,717
17/05/2024 $4.48 $4.48 $4.46 $4.46 23,471
16/05/2024 $4.51 $4.51 $4.47 $4.47 412,746
15/05/2024 $4.46 $4.48 $4.45 $4.47 20,135
14/05/2024 $4.44 $4.44 $4.42 $4.43 213,121
13/05/2024 $4.43 $4.44 $4.43 $4.43 769,843
10/05/2024 $4.44 $4.45 $4.43 $4.43 68,128

Market data

Select a section