Market data

Select a section

IShares III iShrs Global Govt Bond ETF USD (Dist)

(IGLO)
Sector: n/a
$91.71
$-0.16 -0.17
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $91.81 $91.89 $91.40 $91.58 4,289
01/05/2025 $92.25 $92.52 $91.46 $91.69 1,322
30/04/2025 $92.25 $92.25 $91.92 $92.02 10,004
29/04/2025 $92.24 $92.25 $91.90 $92.14 2,117
28/04/2025 $91.60 $91.95 $91.54 $91.81 941
25/04/2025 $91.65 $91.71 $91.31 $91.57 3,197
24/04/2025 $91.73 $91.75 $91.45 $91.73 496
23/04/2025 $91.58 $91.89 $91.29 $91.39 8,009
22/04/2025 $91.21 $92.00 $91.08 $91.76 1,362
21/04/2025 $91.25 $91.70 $91.20 $91.70 4,418
18/04/2025 $91.25 $91.70 $91.20 $91.70 4,418
17/04/2025 $91.25 $93.00 $91.20 $91.70 4,418
16/04/2025 $90.93 $91.84 $90.93 $91.25 723
15/04/2025 $90.96 $91.14 $90.51 $90.93 497
14/04/2025 $90.77 $91.44 $90.39 $90.92 5,617
11/04/2025 $89.76 $91.07 $89.76 $90.43 1,936
10/04/2025 $89.45 $90.72 $89.14 $89.97 2,550
09/04/2025 $88.62 $90.26 $88.62 $89.81 18,688
08/04/2025 $89.65 $90.59 $89.65 $90.16 158,830
07/04/2025 $90.99 $92.54 $89.95 $90.48 9,350
04/04/2025 $91.54 $92.23 $91.25 $91.80 7,168
03/04/2025 $90.84 $91.50 $90.44 $91.24 12,941
02/04/2025 $89.70 $90.01 $89.56 $89.77 12,118
01/04/2025 $89.53 $89.86 $89.33 $89.76 1,685
31/03/2025 $89.66 $89.90 $89.36 $89.39 6,224
28/03/2025 $89.26 $89.34 $88.83 $89.34 2,606
27/03/2025 $88.78 $88.87 $88.60 $88.78 2,684
26/03/2025 $88.83 $88.90 $88.33 $88.74 1,085
25/03/2025 $88.52 $88.96 $88.52 $88.96 857
24/03/2025 $88.88 $89.22 $88.75 $88.77 1,715
21/03/2025 $89.25 $89.56 $89.24 $89.24 4,238
20/03/2025 $89.53 $89.61 $89.29 $89.29 6,541
19/03/2025 $89.27 $89.47 $89.05 $89.15 838
18/03/2025 $89.40 $89.40 $89.00 $89.31 5,051
17/03/2025 $89.10 $89.99 $88.90 $89.55 11,069
14/03/2025 $89.06 $89.30 $88.89 $89.11 740
13/03/2025 $89.03 $89.22 $88.85 $89.01 3,578
12/03/2025 $89.00 $89.27 $88.62 $89.11 6,052
11/03/2025 $89.40 $89.74 $89.16 $89.18 5,058
10/03/2025 $89.05 $89.44 $89.01 $89.13 4,472
07/03/2025 $89.18 $89.61 $88.83 $89.18 5,648
06/03/2025 $89.20 $89.20 $88.52 $88.82 10,570
05/03/2025 $89.52 $89.65 $88.69 $89.20 3,216
04/03/2025 $89.28 $89.60 $88.76 $89.43 4,124
03/03/2025 $88.60 $89.14 $88.35 $88.94 29,293
28/02/2025 $88.81 $88.97 $88.61 $88.86 1,199
27/02/2025 $88.76 $89.13 $88.48 $88.55 7,448
26/02/2025 $88.44 $89.04 $88.25 $88.94 3,735
25/02/2025 $88.77 $88.97 $88.49 $88.92 2,183
24/02/2025 $88.23 $88.55 $88.16 $88.38 4,816
21/02/2025 $88.20 $88.28 $87.97 $88.28 8,388
20/02/2025 $87.83 $88.09 $87.69 $88.09 4,956
19/02/2025 $87.72 $87.90 $87.41 $87.62 47,313
18/02/2025 $87.97 $87.97 $87.74 $87.87 7,424
17/02/2025 $87.60 $88.14 $87.60 $87.98 8,859
14/02/2025 $88.06 $88.32 $87.73 $88.32 3,165
13/02/2025 $88.57 $88.57 $86.58 $87.84 4,915
12/02/2025 $87.63 $87.79 $86.93 $87.09 1,691
11/02/2025 $87.46 $87.80 $87.42 $87.69 3,917
10/02/2025 $87.66 $87.92 $87.57 $87.69 5,142
07/02/2025 $87.86 $88.17 $87.77 $87.85 2,242
06/02/2025 $88.07 $88.13 $87.81 $88.31 5,385
05/02/2025 $88.19 $88.31 $87.36 $88.31 5,791
04/02/2025 $87.54 $87.55 $87.02 $87.40 28,601
03/02/2025 $86.47 $89.00 $86.28 $87.40 4,027
31/01/2025 $87.37 $87.45 $87.18 $87.39 43,369
30/01/2025 $87.41 $87.73 $87.33 $87.51 42,904
29/01/2025 $87.40 $87.45 $87.24 $87.28 1,063
28/01/2025 $87.03 $87.33 $87.01 $87.14 380
27/01/2025 $87.23 $87.76 $87.12 $87.60 21,035
24/01/2025 $87.21 $87.21 $86.89 $87.07 610
23/01/2025 $86.73 $86.97 $86.68 $86.89 73,285
22/01/2025 $86.96 $87.24 $86.89 $86.89 2,480
21/01/2025 $86.94 $87.07 $86.76 $87.05 7,276
20/01/2025 $86.55 $86.97 $86.15 $86.82 3,397
17/01/2025 $86.60 $87.20 $86.41 $86.41 60,083
16/01/2025 $86.13 $86.59 $86.13 $87.49 1,810
15/01/2025 $86.61 $87.49 $86.61 $87.49 1,043
14/01/2025 $87.14 $87.17 $86.73 $86.87 60,208
13/01/2025 $86.67 $86.90 $86.49 $86.64 21,860

Market data

Select a section