Market data

Select a section

iShares III iShrs Core EUR Govt Bond ETF EUR (Dist)

(SEGA)
Sector: n/a
9,546.50p
-9.00p -0.09
Last updated: 16:51:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 9,537.00p 9,570.00p 9,534.00p 9,546.50p 144
24/06/2025 9,546.00p 9,599.00p 9,545.00p 9,555.50p 5
23/06/2025 9,594.00p 9,594.53p 9,568.00p 9,585.50p 83
20/06/2025 9,604.00p 9,604.00p 9,550.00p 9,577.00p 258
19/06/2025 9,585.00p 9,607.00p 9,518.00p 9,553.00p 4,408
18/06/2025 9,588.00p 9,594.50p 9,560.13p 9,594.50p 407
17/06/2025 9,598.00p 9,548.50p 9,514.00p 9,548.50p 0
16/06/2025 9,598.00p 9,556.65p 9,515.24p 9,543.50p 376
13/06/2025 9,598.00p 9,599.00p 9,511.50p 9,511.50p 54
12/06/2025 9,560.00p 9,587.00p 9,548.00p 9,569.50p 836
11/06/2025 9,438.00p 9,507.00p 9,481.00p 9,497.00p 919
10/06/2025 9,438.00p 9,484.00p 9,467.96p 9,476.00p 24
09/06/2025 9,438.00p 9,438.00p 9,412.00p 9,417.50p 1,246
06/06/2025 9,439.00p 9,445.00p 9,419.00p 9,419.00p 9
05/06/2025 9,453.00p 9,453.00p 9,398.00p 9,398.00p 343
04/06/2025 9,430.00p 9,439.90p 9,430.00p 9,434.00p 235
03/06/2025 9,426.00p 9,498.00p 9,437.00p 9,437.00p 0
02/06/2025 9,426.00p 9,458.45p 9,418.00p 9,448.50p 1,987
30/05/2025 9,436.00p 9,450.00p 9,398.98p 9,441.50p 87
29/05/2025 9,358.00p 9,436.00p 9,353.00p 9,436.00p 22
28/05/2025 9,378.00p 9,393.00p 9,366.00p 9,373.50p 101
27/05/2025 9,393.00p 9,412.00p 9,361.00p 9,379.00p 255
26/05/2025 9,335.00p 9,357.00p 9,333.00p 9,350.00p 59
23/05/2025 9,335.00p 9,357.00p 9,333.00p 9,350.00p 59
22/05/2025 9,336.00p 9,359.00p 9,318.00p 9,326.00p 994
21/05/2025 9,363.00p 9,376.00p 9,359.00p 9,359.00p 67
20/05/2025 9,383.00p 9,383.45p 9,352.66p 9,373.00p 115
19/05/2025 9,357.00p 9,384.50p 9,340.00p 9,384.50p 86
16/05/2025 9,372.00p 9,390.50p 9,364.00p 9,364.00p 5
15/05/2025 9,372.00p 9,372.00p 9,330.40p 9,353.00p 133
14/05/2025 9,309.00p 9,319.00p 9,301.00p 9,313.00p 945
13/05/2025 9,322.00p 9,323.65p 9,300.00p 9,309.50p 176
12/05/2025 9,338.00p 9,381.00p 9,328.00p 9,328.00p 1,874
09/05/2025 9,438.00p 9,455.00p 9,418.00p 9,437.00p 18
08/05/2025 9,456.00p 9,516.00p 9,456.00p 9,460.00p 27
07/05/2025 9,483.00p 9,515.00p 9,482.00p 9,515.00p 8
06/05/2025 9,534.00p 9,534.00p 9,433.75p 9,459.00p 874
05/05/2025 9,501.00p 9,541.00p 9,501.00p 9,509.00p 319
02/05/2025 9,501.00p 9,541.00p 9,501.00p 9,509.00p 319
01/05/2025 9,521.00p 9,566.00p 9,456.00p 9,501.50p 1,971
30/04/2025 9,508.00p 9,537.00p 9,508.00p 9,523.00p 10
29/04/2025 9,492.00p 9,498.55p 9,487.00p 9,498.00p 546
28/04/2025 9,536.00p 9,573.60p 9,479.00p 9,488.00p 1,510
25/04/2025 9,549.00p 9,565.00p 9,528.00p 9,550.00p 2,171
24/04/2025 9,555.00p 9,574.00p 9,544.00p 9,571.00p 1,034
23/04/2025 9,548.00p 9,571.76p 9,547.00p 9,555.00p 4,312
22/04/2025 9,600.00p 9,607.41p 9,574.94p 9,589.50p 1,380
21/04/2025 9,567.00p 9,573.50p 9,537.00p 9,573.50p 26
18/04/2025 9,567.00p 9,573.50p 9,537.00p 9,573.50p 26
17/04/2025 9,567.00p 9,573.50p 9,537.00p 9,573.50p 26
16/04/2025 9,570.00p 9,591.00p 9,521.06p 9,555.00p 1,941
15/04/2025 9,503.00p 9,559.17p 9,489.00p 9,489.00p 420
14/04/2025 9,627.00p 9,870.00p 9,585.91p 9,596.50p 1,370
11/04/2025 9,600.00p 9,657.84p 9,600.00p 9,630.00p 1,405
10/04/2025 9,398.00p 9,550.30p 9,369.13p 9,547.50p 157
09/04/2025 9,488.00p 9,555.79p 9,476.88p 9,554.00p 284
08/04/2025 9,492.00p 9,495.00p 9,396.10p 9,430.50p 537
07/04/2025 9,474.00p 9,512.00p 9,452.00p 9,472.00p 999
04/04/2025 9,357.00p 9,472.00p 9,357.00p 9,426.00p 733
03/04/2025 9,286.00p 9,311.40p 9,206.00p 9,304.00p 92
02/04/2025 9,223.00p 9,231.00p 9,195.00p 9,199.50p 8
01/04/2025 9,219.00p 9,240.45p 9,183.00p 9,211.00p 123
31/03/2025 9,219.00p 9,221.00p 9,184.00p 9,185.50p 1,803
28/03/2025 9,170.00p 9,188.50p 9,144.00p 9,188.50p 3
27/03/2025 9,132.00p 9,147.00p 9,124.50p 9,124.50p 6
26/03/2025 9,157.00p 9,157.45p 9,149.00p 9,151.00p 2,143
25/03/2025 9,129.00p 9,148.00p 9,124.60p 9,126.50p 61
24/03/2025 9,168.00p 9,172.00p 9,134.00p 9,154.50p 88
21/03/2025 9,182.00p 9,187.00p 9,163.50p 9,172.00p 116
20/03/2025 9,212.00p 9,212.00p 9,154.00p 9,154.00p 60
19/03/2025 9,206.00p 9,208.00p 9,174.00p 9,174.00p 92
18/03/2025 9,189.00p 9,204.00p 9,177.45p 9,186.50p 6
17/03/2025 9,178.00p 9,203.00p 9,152.00p 9,194.00p 271
14/03/2025 9,159.00p 9,159.00p 9,152.50p 9,156.50p 172
13/03/2025 9,132.00p 9,132.55p 9,110.00p 9,132.00p 1,780
12/03/2025 9,184.00p 9,147.00p 9,140.82p 9,147.00p 65
11/03/2025 9,184.00p 9,184.00p 9,171.00p 9,171.00p 5
10/03/2025 9,182.00p 9,183.00p 9,146.00p 9,156.00p 1,171
07/03/2025 9,123.00p 9,170.74p 9,123.00p 9,146.00p 294
06/03/2025 9,099.00p 9,129.03p 9,095.00p 9,119.00p 788
05/03/2025 9,150.00p 9,186.68p 9,140.00p 9,140.00p 403
04/03/2025 9,211.00p 9,212.57p 9,187.00p 9,199.00p 314
03/03/2025 9,213.00p 9,218.00p 9,181.50p 9,181.50p 18
28/02/2025 9,254.00p 9,254.00p 9,240.00p 9,240.50p 3
27/02/2025 9,239.00p 9,225.00p 9,206.66p 9,207.00p 2
26/02/2025 9,239.00p 9,238.55p 9,235.26p 9,235.50p 79
25/02/2025 9,239.00p 9,242.00p 9,233.00p 9,242.00p 265
24/02/2025 9,211.00p 9,221.55p 9,195.00p 9,212.00p 43
21/02/2025 9,165.00p 9,195.00p 9,180.29p 9,195.00p 11
20/02/2025 9,165.00p 9,175.00p 9,155.00p 9,175.00p 194
19/02/2025 9,211.00p 9,178.00p 9,159.00p 9,159.00p 0
18/02/2025 9,211.00p 9,222.00p 9,211.00p 9,218.00p 271
17/02/2025 9,253.00p 9,253.00p 9,235.00p 9,235.00p 92
14/02/2025 9,275.00p 9,286.00p 9,273.00p 9,286.00p 33
13/02/2025 9,276.00p 9,301.00p 9,290.00p 9,292.50p 13
12/02/2025 9,276.00p 9,278.00p 9,258.00p 9,265.00p 42
11/02/2025 9,340.00p 9,340.00p 9,268.51p 9,272.50p 1,661
10/02/2025 9,280.00p 9,326.00p 9,256.00p 9,315.50p 411
07/02/2025 9,296.00p 9,323.05p 9,313.50p 9,313.50p 82
06/02/2025 9,296.00p 9,355.00p 9,295.00p 9,313.50p 2,114
05/02/2025 9,272.00p 9,325.00p 9,307.00p 9,277.50p 2
04/02/2025 9,272.00p 9,295.00p 9,272.00p 9,260.00p 84
03/02/2025 9,294.00p 9,295.00p 9,208.00p 9,260.00p 3,270
31/01/2025 9,250.00p 9,281.00p 9,242.00p 9,281.00p 1,474
30/01/2025 9,246.00p 9,263.00p 9,246.00p 9,249.50p 737
29/01/2025 9,240.00p 9,252.00p 9,226.82p 9,232.00p 125
28/01/2025 9,250.00p 9,250.00p 9,245.50p 9,245.50p 37
27/01/2025 9,305.00p 9,305.00p 9,280.00p 9,295.00p 751
24/01/2025 9,360.00p 9,328.00p 9,274.50p 9,274.50p 0
23/01/2025 9,360.00p 9,332.00p 9,298.41p 9,306.00p 113
22/01/2025 9,360.00p 9,360.00p 9,340.50p 9,340.50p 32
21/01/2025 9,365.00p 9,344.00p 9,341.01p 9,344.00p 48
20/01/2025 9,365.00p 9,365.00p 9,319.28p 9,335.00p 1,438
17/01/2025 9,331.00p 9,331.00p 9,312.00p 9,312.00p 1,011
16/01/2025 9,285.00p 9,285.00p 9,267.00p 9,352.50p 3,790
15/01/2025 9,328.00p 9,360.00p 9,325.00p 9,352.50p 126
14/01/2025 9,292.00p 9,335.50p 9,280.00p 9,312.00p 0
13/01/2025 9,292.00p 9,325.00p 9,280.00p 9,280.00p 0
10/01/2025 9,292.00p 9,297.00p 9,278.00p 9,291.00p 85
09/01/2025 9,316.00p 9,316.00p 9,300.50p 9,300.50p 295
08/01/2025 9,255.00p 9,288.00p 9,255.00p 9,278.00p 223
07/01/2025 9,297.00p 9,297.00p 9,257.00p 9,257.00p 1,517
06/01/2025 9,269.00p 9,290.00p 9,251.00p 9,286.00p 349
03/01/2025 9,320.00p 9,329.00p 9,272.00p 9,272.00p 274
02/01/2025 9,299.00p 9,325.00p 9,299.00p 9,308.50p 1
01/01/2025 9,315.00p 9,362.50p 9,312.50p 9,336.00p 0
31/12/2024 9,315.00p 9,362.50p 9,312.50p 9,336.00p 0
30/12/2024 9,315.00p 9,334.00p 9,286.00p 9,325.50p 1,724
27/12/2024 9,321.00p 9,338.86p 9,298.50p 9,298.50p 409
26/12/2024 9,327.00p 9,353.00p 9,327.00p 9,353.00p 33
25/12/2024 9,327.00p 9,353.00p 9,327.00p 9,353.00p 33

Market data

Select a section