iShares III Ishrs EMR Asia Lcal Gvt Bnd ETF USD Dist

(SGEA)
Sector: n/a
6,902.00p
-3.50p -0.05
Last updated: 12:36:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 6,906.00p 6,909.02p 6,888.00p 6,855.00p 291
21/11/2024 6,833.00p 6,855.00p 6,834.37p 6,855.00p 46
20/11/2024 6,833.00p 6,833.00p 6,830.29p 6,832.00p 1,670
19/11/2024 6,846.00p 6,846.00p 6,820.00p 6,820.00p 78
18/11/2024 6,764.00p 6,841.50p 6,814.00p 6,828.50p 0
15/11/2024 6,764.00p 6,825.11p 6,802.00p 6,764.00p 27
14/11/2024 6,764.00p 6,794.91p 6,764.00p 6,764.00p 320
13/11/2024 6,764.00p 6,789.00p 6,771.75p 6,789.00p 6
12/11/2024 6,764.00p 6,777.00p 6,754.97p 6,777.00p 124
11/11/2024 6,764.00p 6,769.00p 6,743.00p 6,743.00p 770
08/11/2024 6,760.00p 6,754.50p 6,750.00p 6,754.50p 18
07/11/2024 6,760.00p 6,745.69p 6,739.00p 6,739.00p 143
06/11/2024 6,760.00p 6,737.92p 6,730.00p 6,730.00p 270
05/11/2024 6,760.00p 6,760.00p 6,734.11p 6,755.50p 137
04/11/2024 6,752.00p 6,769.34p 6,755.01p 6,768.00p 63
01/11/2024 6,752.00p 6,779.46p 6,752.00p 6,756.00p 363
31/10/2024 6,800.00p 6,804.00p 6,733.20p 6,803.00p 429
30/10/2024 6,752.00p 6,752.00p 6,728.00p 6,728.00p 303
29/10/2024 6,780.00p 6,738.00p 6,702.00p 6,706.50p 0
28/10/2024 6,780.00p 6,757.59p 6,726.50p 6,726.50p 306
25/10/2024 6,780.00p 6,749.50p 6,735.30p 6,749.50p 45
24/10/2024 6,780.00p 6,788.80p 6,763.20p 6,765.00p 488
23/10/2024 6,787.00p 6,766.48p 6,763.42p 6,765.00p 9
22/10/2024 6,787.00p 6,806.20p 6,785.86p 6,787.50p 115
21/10/2024 6,808.00p 6,804.35p 6,788.64p 6,803.00p 145
18/10/2024 6,808.00p 6,817.00p 6,790.50p 6,806.50p 0
17/10/2024 6,808.00p 6,849.50p 6,802.00p 6,808.50p 0
16/10/2024 6,808.00p 6,826.13p 6,818.00p 6,818.00p 20
15/10/2024 6,808.00p 6,794.50p 6,751.50p 6,753.50p 0
14/10/2024 6,808.00p 6,808.00p 6,782.19p 6,789.00p 41
11/10/2024 6,760.00p 6,814.50p 6,780.50p 6,795.50p 0
10/10/2024 6,760.00p 6,786.00p 6,760.00p 6,780.50p 134
09/10/2024 6,819.00p 6,796.00p 6,761.50p 6,764.50p 0
08/10/2024 6,819.00p 6,772.14p 6,765.00p 6,765.00p 601
07/10/2024 6,819.00p 6,783.50p 6,728.00p 6,773.00p 0
04/10/2024 6,819.00p 6,819.00p 6,765.00p 6,770.00p 11,000
03/10/2024 6,832.00p 6,870.50p 6,853.75p 6,870.50p 82
02/10/2024 6,832.00p 6,849.50p 6,825.00p 6,849.50p 160
01/10/2024 6,856.00p 6,848.50p 6,838.37p 6,848.50p 1
30/09/2024 6,856.00p 6,865.37p 6,824.50p 6,824.50p 207
27/09/2024 6,856.00p 6,856.00p 6,822.02p 6,841.50p 254
26/09/2024 6,807.00p 6,824.98p 6,819.50p 6,819.50p 35
25/09/2024 6,807.00p 6,821.50p 6,791.41p 6,821.50p 58
24/09/2024 6,807.00p 6,786.50p 6,766.36p 6,786.50p 31
23/09/2024 6,807.00p 6,810.59p 6,768.00p 6,768.00p 1
20/09/2024 6,807.00p 6,829.50p 6,804.50p 6,825.50p 0
19/09/2024 6,807.00p 6,807.00p 6,804.50p 6,804.50p 24
18/09/2024 6,781.00p 6,814.00p 6,789.75p 6,814.00p 411
17/09/2024 6,781.00p 6,819.00p 6,795.52p 6,819.00p 84
16/09/2024 6,781.00p 6,829.00p 6,783.50p 6,788.00p 0
13/09/2024 6,781.00p 6,824.48p 6,793.00p 6,791.00p 77
12/09/2024 6,781.00p 6,803.77p 6,791.00p 6,808.00p 188
11/09/2024 6,781.00p 6,808.00p 6,781.00p 6,780.00p 299
10/09/2024 6,737.00p 6,785.00p 6,742.50p 6,780.00p 0
09/09/2024 6,737.00p 6,769.00p 6,743.19p 6,769.00p 69
06/09/2024 6,737.00p 6,845.50p 6,676.50p 6,778.50p 0
05/09/2024 6,737.00p 6,747.00p 6,735.41p 6,747.00p 49
04/09/2024 6,737.00p 6,737.00p 6,720.50p 6,720.50p 2,445
03/09/2024 6,689.00p 6,715.00p 6,687.55p 6,715.00p 53
02/09/2024 6,705.00p 6,721.50p 6,684.00p 6,721.50p 0
30/08/2024 6,705.00p 6,721.50p 6,705.00p 6,721.50p 160
29/08/2024 6,731.00p 6,737.00p 6,710.83p 6,720.00p 249
28/08/2024 6,750.00p 6,691.00p 6,677.98p 6,691.00p 2,132
27/08/2024 6,750.00p 6,683.46p 6,675.50p 6,675.50p 40
26/08/2024 6,750.00p 6,705.60p 6,690.00p 6,690.00p 136
23/08/2024 6,750.00p 6,705.60p 6,690.00p 6,690.00p 136
22/08/2024 6,750.00p 6,705.60p 6,690.00p 6,690.00p 136
21/08/2024 6,750.00p 6,750.00p 6,729.00p 6,729.00p 327
20/08/2024 6,728.00p 6,783.59p 6,761.50p 6,761.50p 239
19/08/2024 6,728.00p 6,778.70p 6,761.30p 6,764.50p 445
16/08/2024 6,728.00p 6,749.18p 6,742.00p 6,742.00p 32,790
15/08/2024 6,728.00p 6,766.59p 6,734.00p 6,734.00p 2,079
14/08/2024 6,728.00p 6,783.70p 6,779.00p 6,779.00p 52
13/08/2024 6,728.00p 6,755.70p 6,723.32p 6,730.50p 60
12/08/2024 6,728.00p 6,735.32p 6,721.63p 6,722.00p 101
09/08/2024 6,728.00p 6,766.50p 6,733.50p 6,749.00p 0
08/08/2024 6,728.00p 6,771.26p 6,742.50p 6,742.50p 20
07/08/2024 6,728.00p 6,741.00p 6,713.00p 6,724.50p 0
06/08/2024 6,714.00p 6,736.48p 6,711.52p 6,728.00p 246
05/08/2024 6,714.00p 6,789.00p 6,740.50p 6,740.50p 35
02/08/2024 6,714.00p 6,724.00p 6,694.35p 6,707.50p 356
01/08/2024 6,576.00p 6,634.91p 6,605.35p 6,633.50p 387
31/07/2024 6,576.00p 6,576.00p 6,547.17p 6,567.00p 754
30/07/2024 6,544.00p 6,537.00p 6,507.00p 6,535.00p 0
29/07/2024 6,544.00p 6,540.69p 6,518.00p 6,518.00p 1,405
26/07/2024 6,544.00p 6,508.47p 6,505.00p 6,478.50p 25
25/07/2024 6,544.00p 6,498.00p 6,465.00p 6,478.50p 0
24/07/2024 6,544.00p 6,476.00p 6,444.50p 6,465.00p 0
23/07/2024 6,544.00p 6,461.02p 6,439.86p 6,450.00p 141
22/07/2024 6,544.00p 6,461.50p 6,430.00p 6,442.00p 0
19/07/2024 6,544.00p 6,442.50p 6,427.97p 6,442.50p 1
18/07/2024 6,544.00p 6,442.81p 6,427.19p 6,438.00p 164
17/07/2024 6,544.00p 6,549.00p 6,502.00p 6,528.50p 0
16/07/2024 6,544.00p 6,545.00p 6,532.59p 6,534.50p 311
15/07/2024 6,553.00p 6,531.50p 6,506.00p 6,516.50p 0
12/07/2024 6,553.00p 6,553.03p 6,530.00p 6,530.00p 2
11/07/2024 6,553.00p 6,562.70p 6,549.50p 6,549.50p 357
10/07/2024 6,559.00p 6,556.79p 6,551.00p 6,551.00p 614
09/07/2024 6,559.00p 6,574.70p 6,566.50p 6,566.50p 1
08/07/2024 6,559.00p 6,546.50p 6,534.30p 6,546.50p 3
05/07/2024 6,559.00p 6,570.37p 6,554.50p 6,554.50p 40
04/07/2024 6,559.00p 6,572.81p 6,557.50p 6,557.50p 765
03/07/2024 6,559.00p 6,581.37p 6,548.50p 6,548.50p 321
02/07/2024 6,603.00p 6,603.03p 6,574.50p 6,574.50p 78
01/07/2024 6,603.00p 6,617.62p 6,597.00p 6,597.00p 424
28/06/2024 6,596.00p 6,611.50p 6,610.70p 6,611.50p 50
27/06/2024 6,596.00p 6,596.00p 6,588.50p 6,588.50p 688
26/06/2024 6,536.00p 6,570.00p 6,536.00p 6,570.00p 518
25/06/2024 6,579.00p 6,564.14p 6,556.00p 6,556.00p 339
24/06/2024 6,579.00p 6,590.92p 6,564.50p 6,564.50p 238
21/06/2024 6,547.00p 6,585.00p 6,583.01p 6,585.00p 20
20/06/2024 6,547.00p 6,554.81p 6,542.50p 6,542.50p 1,943
19/06/2024 6,547.00p 6,544.50p 6,534.29p 6,544.50p 144
18/06/2024 6,547.00p 6,570.00p 6,547.00p 6,570.00p 52
17/06/2024 6,525.00p 6,568.50p 6,535.50p 6,535.50p 1,869
14/06/2024 6,525.00p 6,651.00p 6,301.00p 6,541.50p 0
13/06/2024 6,525.00p 6,557.00p 6,516.00p 6,532.00p 0
12/06/2024 6,525.00p 6,531.47p 6,502.00p 6,525.00p 23,186
11/06/2024 6,526.00p 6,528.00p 6,492.30p 6,519.00p 639
10/06/2024 6,537.00p 6,545.14p 6,515.50p 6,515.50p 627
07/06/2024 6,537.00p 6,554.59p 6,513.00p 6,524.00p 3,170
06/06/2024 6,558.00p 6,558.00p 6,538.50p 6,538.50p 267
05/06/2024 6,572.00p 6,527.00p 6,499.50p 6,522.00p 0
04/06/2024 6,572.00p 6,525.50p 6,494.50p 6,505.50p 0
03/06/2024 6,572.00p 6,529.50p 6,492.00p 6,495.50p 0
31/05/2024 6,572.00p 6,522.00p 6,484.00p 6,502.50p 0
30/05/2024 6,572.00p 6,532.92p 6,511.59p 6,517.50p 445
29/05/2024 6,572.00p 6,537.50p 6,508.50p 6,527.00p 0
28/05/2024 6,572.00p 6,549.00p 6,528.50p 6,537.50p 0
27/05/2024 6,572.00p 6,562.14p 6,536.50p 6,536.50p 450