Market data

Select a section

IShares III iShrs Global Govt Bond ETF USD (Dist)

(IGLO)
Sector: n/a
$91.27
$0.08 0.09
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $91.60 $91.72 $91.09 $91.27 2,292
30/10/2025 $91.86 $91.89 $91.16 $91.19 9,193
29/10/2025 $91.93 $91.99 $91.80 $91.98 14,067
27/10/2025 $91.54 $91.81 $91.50 $91.77 2,065
24/10/2025 $92.00 $92.16 $91.54 $91.73 2,159
23/10/2025 $91.84 $92.00 $91.63 $91.77 2,993
22/10/2025 $92.36 $92.57 $91.50 $91.99 6,013
21/10/2025 $92.09 $92.21 $91.81 $91.97 1,128
20/10/2025 $91.88 $92.01 $91.62 $91.99 5,910
17/10/2025 $92.37 $92.75 $91.83 $92.00 6,104
16/10/2025 $92.18 $92.25 $91.19 $91.90 2,040
15/10/2025 $91.73 $92.00 $91.50 $91.75 17,412
14/10/2025 $91.59 $91.59 $91.28 $91.44 11,527
13/10/2025 $91.37 $91.59 $90.76 $91.24 11,246
10/10/2025 $90.91 $91.38 $90.72 $91.38 16,238
09/10/2025 $91.33 $91.33 $90.67 $90.67 9,559
08/10/2025 $91.15 $91.16 $90.78 $90.99 12,191
07/10/2025 $91.21 $91.21 $90.83 $91.16 6,629
06/10/2025 $91.21 $91.35 $90.91 $91.16 3,079
03/10/2025 $91.85 $91.85 $91.47 $91.78 5,895
02/10/2025 $91.66 $91.85 $91.53 $91.53 502
01/10/2025 $91.48 $91.92 $91.28 $91.56 5,461
30/09/2025 $91.56 $91.75 $91.40 $91.58 5,669
29/09/2025 $91.31 $91.45 $91.11 $91.45 1,621
26/09/2025 $90.92 $91.17 $90.71 $91.17 3,212
25/09/2025 $91.54 $91.54 $90.83 $90.83 18,728
24/09/2025 $91.61 $92.32 $91.25 $91.28 2,988
23/09/2025 $91.59 $91.80 $91.36 $91.55 4,212
22/09/2025 $91.39 $91.57 $91.16 $91.41 1,363
19/09/2025 $91.57 $91.96 $91.10 $91.30 9,542
18/09/2025 $91.95 $92.47 $91.53 $91.58 3,469
17/09/2025 $92.44 $92.44 $92.10 $92.23 707
16/09/2025 $92.04 $92.22 $91.78 $92.08 2,129
15/09/2025 $91.55 $91.92 $91.49 $91.92 4,769
12/09/2025 $91.97 $92.26 $91.47 $91.47 10,703
11/09/2025 $91.60 $91.97 $91.54 $91.80 14,006
10/09/2025 $91.55 $91.80 $91.33 $91.76 2,088
09/09/2025 $91.99 $92.00 $91.50 $91.50 24,536
08/09/2025 $91.53 $91.83 $91.30 $91.83 748
05/09/2025 $91.44 $91.93 $90.82 $91.93 9,868
04/09/2025 $90.81 $91.00 $90.58 $90.81 1,162
02/09/2025 $91.07 $91.08 $90.12 $90.39 5,616
01/09/2025 $90.92 $91.36 $90.67 $90.76 1,523
29/08/2025 $90.98 $91.15 $90.76 $90.89 830
28/08/2025 $90.90 $91.08 $90.68 $91.02 14,777
27/08/2025 $90.54 $90.68 $90.32 $90.62 1,615
26/08/2025 $90.50 $91.00 $90.05 $90.72 7,964
25/08/2025 $90.39 $91.08 $90.05 $91.04 1,991
22/08/2025 $90.39 $91.08 $90.05 $91.04 1,991
21/08/2025 $91.07 $91.14 $90.27 $90.27 2,431
20/08/2025 $90.23 $90.94 $90.23 $90.74 11,107
19/08/2025 $90.51 $90.87 $90.24 $90.47 7,654
18/08/2025 $90.85 $91.08 $90.34 $90.44 6,483
15/08/2025 $90.93 $91.11 $90.65 $90.79 5,568
14/08/2025 $91.28 $91.34 $90.81 $90.91 12,040
13/08/2025 $90.91 $91.30 $90.38 $91.30 7,459
12/08/2025 $90.69 $90.88 $90.49 $90.72 1,943
11/08/2025 $90.91 $91.18 $90.63 $90.63 12,662
08/08/2025 $91.00 $91.22 $90.74 $90.96 4,784
07/08/2025 $91.14 $91.29 $90.96 $91.14 4,285
06/08/2025 $91.00 $91.10 $90.62 $91.04 545
05/08/2025 $90.92 $91.05 $90.70 $90.95 7,953
04/08/2025 $90.63 $91.14 $90.47 $90.82 9,120
01/08/2025 $89.73 $90.89 $89.18 $90.55 3,791
31/07/2025 $90.23 $90.23 $89.86 $89.91 10,313
30/07/2025 $90.31 $90.48 $89.90 $90.00 2,630
29/07/2025 $90.12 $90.31 $89.91 $90.31 23,089
28/07/2025 $90.81 $90.81 $89.96 $90.22 3,342
25/07/2025 $90.48 $90.64 $90.20 $90.45 1,105
24/07/2025 $90.82 $90.82 $90.39 $90.76 76,956
23/07/2025 $90.72 $90.84 $90.48 $90.72 8,013
22/07/2025 $90.95 $91.06 $89.92 $90.93 1,444
21/07/2025 $90.43 $90.76 $90.06 $90.76 1,208
18/07/2025 $89.94 $90.25 $89.78 $90.08 11,284
17/07/2025 $89.82 $89.95 $89.68 $89.91 1,753
16/07/2025 $91.52 $91.65 $91.02 $91.65 10,853
15/07/2025 $91.59 $91.60 $90.99 $91.09 9,630
14/07/2025 $91.40 $91.90 $91.02 $91.30 19,927
11/07/2025 $91.99 $92.28 $91.53 $91.71 5,311
10/07/2025 $92.22 $92.38 $91.80 $91.87 7,499
09/07/2025 $92.06 $92.06 $91.68 $91.99 44,119
08/07/2025 $92.01 $92.18 $91.58 $91.75 39,730
07/07/2025 $92.52 $92.76 $92.08 $92.11 45,641
04/07/2025 $92.78 $93.34 $92.25 $92.86 2,502
03/07/2025 $93.11 $93.11 $92.41 $92.64 16,326
02/07/2025 $93.11 $93.11 $92.52 $92.78 6,502
01/07/2025 $93.15 $93.58 $92.98 $93.15 6,019
30/06/2025 $92.81 $93.00 $92.63 $92.89 51,432
27/06/2025 $92.78 $92.98 $92.53 $92.69 1,865
26/06/2025 $92.95 $92.95 $92.57 $92.78 4,489
25/06/2025 $92.56 $92.57 $92.14 $92.29 10,566
24/06/2025 $92.06 $93.58 $92.01 $92.44 7,157
23/06/2025 $91.42 $91.97 $91.04 $91.87 7,161
20/06/2025 $91.83 $92.03 $91.56 $91.72 2,135
19/06/2025 $91.41 $92.10 $91.16 $91.61 43,105
18/06/2025 $91.69 $92.08 $91.46 $92.08 7,022
17/06/2025 $91.76 $91.90 $91.64 $91.73 3,959
16/06/2025 $91.68 $92.15 $91.62 $91.97 968
13/06/2025 $92.23 $92.72 $91.82 $91.96 8,043
12/06/2025 $91.88 $92.39 $91.81 $92.17 2,712
11/06/2025 $91.41 $91.64 $91.14 $91.53 15,029
10/06/2025 $90.80 $91.67 $90.80 $91.41 18,513
09/06/2025 $91.27 $91.52 $90.99 $91.29 4,384
06/06/2025 $91.58 $91.72 $91.11 $91.21 5,832
05/06/2025 $91.90 $91.99 $91.54 $91.69 4,791
04/06/2025 $91.24 $91.70 $91.08 $91.66 942
03/06/2025 $91.52 $91.70 $91.31 $91.35 8,210
02/06/2025 $91.49 $91.95 $90.80 $91.50 4,535
30/05/2025 $91.44 $91.44 $91.05 $91.33 2,154
29/05/2025 $90.53 $91.44 $90.30 $91.44 9,332
28/05/2025 $91.02 $91.34 $90.66 $90.78 11,775
27/05/2025 $91.05 $91.62 $90.84 $91.10 41,425
26/05/2025 $90.71 $90.94 $90.47 $90.84 3,615
23/05/2025 $90.71 $90.94 $90.47 $90.84 3,615
22/05/2025 $90.65 $90.65 $90.08 $90.43 18,458
21/05/2025 $90.99 $91.07 $90.28 $90.52 975
20/05/2025 $90.51 $90.85 $90.21 $90.47 6,742
19/05/2025 $90.54 $92.85 $90.12 $90.59 6,346
16/05/2025 $90.78 $90.95 $90.30 $90.41 12,751
15/05/2025 $90.50 $90.67 $89.54 $90.36 34,279
14/05/2025 $90.10 $90.53 $89.92 $90.00 1,657
13/05/2025 $89.74 $90.08 $89.67 $89.94 18,677
12/05/2025 $90.04 $90.89 $89.72 $89.77 30,024
09/05/2025 $90.93 $90.99 $90.59 $90.89 14,732
08/05/2025 $91.51 $91.51 $91.08 $91.08 6,992
07/05/2025 $91.53 $91.78 $91.43 $91.56 3,374
06/05/2025 $91.72 $91.73 $90.86 $91.53 4,380
05/05/2025 $91.81 $91.81 $91.35 $91.58 1,030

Market data

Select a section