Market data

Select a section

IShares III iShrs Global Govt Bond ETF USD (Dist)

(IGLO)
Sector: n/a
$89.97
$0.16 0.18
Last updated: 16:49:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section