Market data

Select a section

IShares III iShrs Global Govt Bond ETF USD (Dist)

(IGLO)
Sector: n/a
$86.41
$-0.16 -0.18
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/01/2025 $87.01 $87.63 $86.85 $86.85 59,777
09/01/2025 $87.30 $87.74 $87.03 $87.52 1,240
08/01/2025 $88.07 $88.07 $87.24 $87.40 1,809
07/01/2025 $88.13 $88.38 $87.67 $87.67 1,575
06/01/2025 $87.87 $88.33 $87.80 $88.17 2,087
03/01/2025 $88.23 $88.31 $88.03 $88.08 1,040
02/01/2025 $88.49 $88.86 $88.04 $88.04 1,732
01/01/2025 $89.00 $89.00 $88.20 $88.20 463
31/12/2024 $89.00 $89.00 $88.20 $88.20 463
30/12/2024 $88.65 $88.81 $88.21 $88.42 33,311
27/12/2024 $89.45 $89.45 $88.04 $88.27 2,323
26/12/2024 $88.75 $88.75 $87.89 $88.11 596
25/12/2024 $88.75 $88.75 $87.89 $88.11 596
24/12/2024 $88.75 $88.75 $87.89 $88.11 596
23/12/2024 $88.43 $88.65 $88.21 $88.21 5,430
20/12/2024 $87.93 $88.74 $87.93 $88.70 1,817
19/12/2024 $88.44 $88.80 $87.77 $88.18 7,904
18/12/2024 $89.45 $89.45 $89.29 $89.32 1,188
17/12/2024 $89.50 $89.65 $88.96 $89.45 3,510
16/12/2024 $89.36 $89.54 $89.32 $89.32 53,026
13/12/2024 $89.89 $89.89 $89.49 $89.49 3,597
12/12/2024 $90.57 $90.57 $89.92 $90.00 4,264
11/12/2024 $90.49 $90.51 $90.12 $90.18 2,578
10/12/2024 $90.45 $90.65 $90.28 $90.40 12,842
09/12/2024 $90.94 $90.97 $90.65 $90.70 13,909
06/12/2024 $91.01 $91.10 $90.69 $90.92 4,550
05/12/2024 $90.75 $90.78 $90.52 $90.74 4,777
04/12/2024 $90.50 $90.81 $90.13 $90.71 56,688
03/12/2024 $90.46 $90.86 $90.37 $90.62 57,467
02/12/2024 $90.54 $90.66 $90.20 $90.44 11,401
29/11/2024 $90.97 $90.97 $90.35 $90.54 1,127
28/11/2024 $89.66 $90.49 $89.66 $89.69 2,481
27/11/2024 $89.95 $90.31 $89.87 $90.22 7,296
26/11/2024 $89.55 $89.66 $89.43 $89.46 11,060
25/11/2024 $89.10 $89.67 $89.02 $88.97 5,630
22/11/2024 $88.82 $89.06 $88.69 $88.97 978
21/11/2024 $89.40 $89.40 $88.74 $88.97 1,170
20/11/2024 $89.15 $89.15 $88.79 $88.97 474
19/11/2024 $89.36 $89.41 $89.22 $89.26 710
18/11/2024 $88.91 $88.96 $88.60 $88.83 8,455
15/11/2024 $89.16 $89.31 $88.74 $89.02 27,979
14/11/2024 $89.05 $89.05 $88.65 $89.02 5,456
13/11/2024 $89.32 $89.44 $88.94 $89.02 1,609
12/11/2024 $89.68 $89.68 $89.17 $89.17 2,914
11/11/2024 $89.39 $89.86 $89.01 $89.57 6,079
08/11/2024 $90.10 $90.13 $89.90 $89.93 1,494
07/11/2024 $89.47 $89.99 $89.24 $89.78 6,517
06/11/2024 $90.08 $90.08 $89.09 $89.22 1,615
05/11/2024 $90.43 $90.44 $90.23 $90.30 2,055
04/11/2024 $90.29 $90.48 $90.26 $90.29 2,855
01/11/2024 $90.26 $90.57 $90.03 $90.03 12,928
31/10/2024 $90.36 $90.36 $90.00 $90.20 8,780
30/10/2024 $90.43 $90.56 $90.08 $90.31 3,561
29/10/2024 $90.32 $90.32 $89.93 $90.07 2,362
28/10/2024 $90.10 $90.55 $90.07 $90.27 2,025
25/10/2024 $91.14 $91.14 $90.60 $90.70 1,903
24/10/2024 $90.63 $90.73 $90.48 $90.26 26,779
23/10/2024 $90.56 $90.56 $90.17 $90.26 5,235
22/10/2024 $90.75 $90.79 $90.54 $90.57 2,736
21/10/2024 $91.38 $91.38 $90.74 $90.74 9,306
18/10/2024 $91.04 $91.55 $91.04 $91.41 3,217
17/10/2024 $91.32 $91.99 $91.22 $91.39 50,999
16/10/2024 $91.12 $91.98 $91.12 $91.79 10,852
15/10/2024 $91.32 $91.53 $91.21 $91.37 2,738
14/10/2024 $91.10 $91.59 $90.93 $90.93 3,164
11/10/2024 $91.62 $91.62 $91.09 $91.44 10,752
10/10/2024 $91.52 $91.52 $91.23 $91.48 15,086
09/10/2024 $91.65 $91.73 $91.41 $91.41 7,677
08/10/2024 $91.54 $91.95 $91.54 $91.69 2,285
07/10/2024 $91.78 $91.88 $91.58 $91.71 3,716
04/10/2024 $92.95 $92.95 $92.04 $92.04 80,042
03/10/2024 $93.04 $93.04 $92.67 $92.67 2,568
02/10/2024 $93.42 $93.61 $92.86 $92.86 18,566
01/10/2024 $93.64 $93.95 $93.39 $93.74 11,367
30/09/2024 $93.75 $94.16 $93.54 $93.62 4,522
27/09/2024 $93.07 $94.99 $93.07 $93.71 10,968
26/09/2024 $93.49 $93.63 $93.24 $93.46 729
25/09/2024 $93.81 $93.89 $93.45 $93.45 10,245
24/09/2024 $93.45 $93.78 $93.30 $93.74 3,757
23/09/2024 $93.42 $93.57 $93.32 $93.32 5,398
20/09/2024 $93.55 $93.69 $93.27 $93.27 1,447
19/09/2024 $93.72 $93.86 $93.45 $93.64 7,098
18/09/2024 $94.00 $94.11 $93.71 $93.71 2,004
17/09/2024 $94.14 $94.47 $93.98 $94.03 3,885
16/09/2024 $94.20 $94.42 $94.10 $94.10 5,681
13/09/2024 $93.43 $94.12 $93.43 $93.36 7,013
12/09/2024 $93.07 $93.74 $93.06 $93.36 11,829
11/09/2024 $93.84 $93.99 $93.50 $93.74 21,185
10/09/2024 $93.40 $93.48 $93.08 $93.48 7,057
09/09/2024 $93.06 $93.37 $92.90 $93.18 4,829
06/09/2024 $93.39 $93.81 $93.06 $93.81 3,018
05/09/2024 $93.06 $93.36 $92.97 $93.03 3,104
04/09/2024 $92.43 $93.07 $92.43 $92.79 8,306
03/09/2024 $92.04 $92.50 $91.91 $92.33 3,429
02/09/2024 $91.92 $92.00 $91.78 $92.28 1,624
30/08/2024 $92.36 $92.83 $92.23 $92.28 9,880
29/08/2024 $92.62 $92.72 $92.22 $92.22 34,226
28/08/2024 $92.74 $92.80 $92.48 $92.62 22,715
27/08/2024 $92.71 $92.80 $92.50 $92.53 44,672
26/08/2024 $92.66 $92.96 $92.19 $92.26 1,109
23/08/2024 $92.66 $92.96 $92.19 $92.26 1,109
22/08/2024 $92.66 $92.96 $92.19 $92.26 1,109
21/08/2024 $92.40 $92.77 $92.40 $92.77 4,506
20/08/2024 $92.03 $92.44 $91.95 $92.44 5,980
19/08/2024 $91.88 $92.14 $91.88 $91.90 1,102
16/08/2024 $91.44 $91.81 $91.44 $91.55 15,693
15/08/2024 $91.96 $92.19 $91.32 $91.54 1,977
14/08/2024 $91.84 $92.28 $91.83 $92.09 2,706
13/08/2024 $91.49 $91.80 $91.35 $91.78 19,973
12/08/2024 $91.14 $91.52 $91.14 $91.33 51,309
09/08/2024 $91.26 $91.47 $91.13 $91.46 1,216
08/08/2024 $91.28 $91.66 $90.88 $90.99 74,621
07/08/2024 $91.36 $91.46 $91.02 $91.02 10,321
06/08/2024 $91.68 $92.04 $91.60 $91.67 63,759
05/08/2024 $92.14 $93.28 $92.14 $92.15 22,979
02/08/2024 $90.45 $92.16 $90.45 $91.71 1,810
01/08/2024 $90.33 $90.67 $90.16 $90.40 3,264
31/07/2024 $89.85 $90.22 $89.65 $90.08 1,296
30/07/2024 $89.59 $89.59 $89.38 $89.51 5,041
29/07/2024 $89.32 $89.66 $89.32 $89.51 38,750
26/07/2024 $88.92 $89.50 $88.92 $89.32 10,384
25/07/2024 $88.95 $89.42 $88.95 $89.32 6,697
24/07/2024 $88.98 $89.20 $88.98 $89.19 1,078
23/07/2024 $88.95 $89.10 $88.86 $89.10 67,166
22/07/2024 $89.05 $89.20 $88.76 $88.76 4,619
19/07/2024 $89.20 $89.26 $88.87 $89.06 3,091
18/07/2024 $89.89 $90.99 $89.33 $89.50 1,985

Market data

Select a section