Market data

Select a section

iShares III iShares Gl Govt Bond UCITS USD (Acc)

(IGLA)
Sector: n/a
$4.70
$0.02 0.32
Last updated: 16:36:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section