Market data

Select a section

IShares III iShrs Global Govt Bond ETF USD (Dist)

(IGLO)
Sector: n/a
$89.93
$0.15 0.17
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $90.01 $90.75 $90.01 $90.59 1,176
16/07/2024 $90.13 $90.40 $90.04 $90.26 80,849
15/07/2024 $89.61 $90.29 $89.61 $90.25 1,243
12/07/2024 $89.92 $90.23 $89.81 $90.23 5,719
11/07/2024 $89.19 $90.21 $89.19 $90.19 11,413
10/07/2024 $89.02 $89.37 $89.02 $89.14 685
09/07/2024 $89.29 $89.30 $88.87 $88.87 5,414
08/07/2024 $88.71 $89.43 $88.71 $89.22 4,927
05/07/2024 $88.94 $89.34 $88.94 $89.34 90,800
04/07/2024 $89.23 $89.23 $88.76 $88.94 8,212
03/07/2024 $88.39 $88.96 $88.32 $88.96 8,425
02/07/2024 $88.20 $88.39 $88.06 $88.15 1,343
01/07/2024 $88.60 $88.72 $88.10 $88.10 1,541
28/06/2024 $88.83 $88.95 $88.64 $88.75 2,937
27/06/2024 $88.74 $88.96 $88.70 $88.88 10,531
26/06/2024 $89.17 $89.28 $88.79 $88.80 1,353
25/06/2024 $89.40 $89.70 $89.22 $89.21 2,636
24/06/2024 $89.20 $89.36 $89.13 $89.13 5,830
21/06/2024 $89.16 $89.55 $89.01 $89.28 10,280
20/06/2024 $89.40 $89.59 $89.17 $89.28 6,552
19/06/2024 $89.60 $89.76 $89.50 $89.54 973
18/06/2024 $89.17 $89.57 $89.17 $89.25 19,701
17/06/2024 $89.50 $89.52 $89.20 $89.25 2,276
14/06/2024 $89.29 $89.69 $89.22 $89.50 3,353
13/06/2024 $89.44 $89.51 $89.05 $89.51 10,213
12/06/2024 $88.63 $89.77 $88.59 $89.60 19,492
11/06/2024 $88.40 $88.74 $88.40 $88.44 4,576
10/06/2024 $88.54 $88.75 $88.36 $88.36 2,597
07/06/2024 $89.71 $89.81 $88.94 $89.00 1,063
06/06/2024 $89.73 $89.99 $89.56 $89.76 11,869
05/06/2024 $89.48 $89.68 $89.28 $89.63 5,421
04/06/2024 $89.18 $89.56 $89.17 $89.42 8,048
03/06/2024 $88.61 $89.20 $88.47 $89.13 1,586
31/05/2024 $88.40 $88.54 $88.19 $88.54 447
30/05/2024 $88.12 $88.42 $87.76 $88.42 4,023
29/05/2024 $88.52 $88.60 $87.91 $87.91 14,097
28/05/2024 $88.91 $89.04 $88.64 $88.64 6,358
27/05/2024 $88.79 $88.86 $88.58 $88.86 411
24/05/2024 $88.79 $88.86 $88.58 $88.86 411
23/05/2024 $89.00 $89.20 $88.62 $88.64 8,379
22/05/2024 $89.00 $89.05 $88.87 $88.87 1,323
21/05/2024 $89.06 $89.24 $89.04 $89.14 1,656
20/05/2024 $89.16 $89.37 $89.03 $89.07 11,350
17/05/2024 $89.40 $89.59 $89.15 $89.30 4,080
16/05/2024 $89.31 $89.85 $89.31 $89.60 3,864
15/05/2024 $88.91 $89.61 $88.91 $89.61 8,570
14/05/2024 $88.86 $88.86 $88.63 $88.75 2,328
13/05/2024 $88.63 $88.87 $88.60 $88.73 54,206
10/05/2024 $88.90 $89.27 $88.62 $88.68 3,946

Market data

Select a section