IShares III iShrs Glbl Infl Lnkd Gvt Bnd ETF USD Acc

(SGIL)
Sector: n/a
12,266.50p
3.50p 0.03
Last updated: 12:21:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 12,266.00p 12,290.33p 12,262.00p 12,209.50p 157
21/11/2024 12,195.00p 12,209.50p 12,166.00p 12,209.50p 937
20/11/2024 12,186.00p 12,201.50p 12,186.00p 12,201.50p 3
19/11/2024 12,228.00p 12,238.00p 12,179.41p 12,189.00p 478
18/11/2024 12,162.00p 12,218.00p 12,128.43p 12,172.00p 334
15/11/2024 12,162.00p 12,178.00p 12,150.00p 12,150.50p 353
14/11/2024 12,161.00p 12,164.69p 12,140.06p 12,150.50p 651
13/11/2024 12,126.00p 12,195.00p 12,124.50p 12,124.50p 903
12/11/2024 12,117.00p 12,196.00p 12,117.00p 12,159.00p 364
11/11/2024 12,057.00p 12,133.00p 12,057.00p 12,114.50p 4,263
08/11/2024 12,006.00p 12,116.00p 12,006.00p 12,088.00p 255
07/11/2024 12,038.00p 12,038.00p 11,999.00p 12,016.00p 295
06/11/2024 12,035.00p 12,059.50p 12,035.00p 12,059.50p 120
05/11/2024 12,122.00p 12,082.00p 12,016.50p 12,016.50p 52
04/11/2024 12,122.00p 12,122.00p 12,050.00p 12,079.50p 412
01/11/2024 12,125.00p 12,129.00p 12,055.06p 12,083.00p 440
31/10/2024 12,087.00p 12,154.00p 12,058.00p 12,154.00p 136
30/10/2024 12,045.00p 12,297.00p 12,027.00p 12,077.50p 0
29/10/2024 12,045.00p 12,081.00p 12,027.00p 12,027.00p 1,355
28/10/2024 12,159.00p 12,159.00p 12,070.00p 12,073.00p 389
25/10/2024 12,200.00p 12,200.00p 12,112.00p 12,161.00p 1,658
24/10/2024 12,134.00p 12,189.00p 12,111.00p 12,141.00p 524
23/10/2024 12,182.00p 12,182.00p 12,130.26p 12,141.00p 829
22/10/2024 12,175.00p 12,200.00p 12,081.00p 12,166.50p 364
21/10/2024 12,173.00p 12,274.00p 12,173.00p 12,181.00p 64
18/10/2024 12,186.00p 12,226.50p 12,166.96p 12,226.50p 780
17/10/2024 12,315.00p 12,315.00p 12,243.00p 12,256.00p 685
16/10/2024 12,214.00p 12,294.60p 12,186.03p 12,281.00p 1,014
15/10/2024 12,232.00p 12,232.00p 12,156.00p 12,156.00p 143
14/10/2024 12,140.00p 12,189.80p 12,135.00p 12,157.50p 779
11/10/2024 12,151.00p 12,190.50p 12,158.29p 12,190.50p 382
10/10/2024 12,151.00p 12,186.50p 12,126.54p 12,186.50p 357
09/10/2024 12,153.00p 12,167.81p 12,128.50p 12,128.50p 762
08/10/2024 12,154.00p 12,168.76p 12,116.25p 12,152.00p 896
07/10/2024 12,200.00p 12,210.00p 12,153.00p 12,183.00p 3,828
04/10/2024 12,233.00p 12,237.00p 12,185.00p 12,185.50p 429
03/10/2024 12,186.00p 12,278.50p 12,186.00p 12,273.50p 25
02/10/2024 12,174.00p 12,200.23p 12,155.40p 12,163.50p 848
01/10/2024 12,062.00p 12,230.80p 12,062.00p 12,207.50p 691
30/09/2024 12,082.00p 12,101.00p 12,061.50p 12,061.50p 442
27/09/2024 12,080.00p 12,100.00p 12,049.61p 12,073.50p 2,381
26/09/2024 12,166.00p 12,166.00p 12,040.00p 12,045.00p 1,438
25/09/2024 12,158.00p 12,158.00p 12,080.00p 12,108.50p 1,717
24/09/2024 12,103.00p 12,137.00p 12,057.64p 12,137.00p 582
23/09/2024 12,174.00p 12,174.00p 12,096.53p 12,111.50p 1,078
20/09/2024 12,216.00p 12,224.00p 12,146.50p 12,171.00p 0
19/09/2024 12,216.00p 12,234.00p 12,171.61p 12,173.00p 2,314
18/09/2024 12,328.00p 12,328.00p 12,266.00p 12,266.00p 26
17/09/2024 12,270.00p 12,326.00p 12,299.25p 12,326.00p 198
16/09/2024 12,270.00p 12,303.87p 12,270.00p 12,291.00p 665
13/09/2024 12,297.00p 12,301.00p 12,270.29p 12,275.50p 655
12/09/2024 12,340.00p 12,340.00p 12,272.29p 12,275.50p 1,035
11/09/2024 12,286.00p 12,365.00p 12,276.42p 12,320.00p 386
10/09/2024 12,221.00p 12,264.50p 12,205.69p 12,264.50p 1,240
09/09/2024 12,221.00p 12,250.00p 12,199.00p 12,250.00p 184
06/09/2024 12,205.00p 12,217.50p 12,201.64p 12,217.50p 639
05/09/2024 12,161.00p 12,206.00p 12,147.30p 12,181.00p 462
04/09/2024 12,198.00p 12,209.00p 12,120.00p 12,159.50p 308
03/09/2024 12,119.00p 12,162.41p 12,088.64p 12,155.50p 434
02/09/2024 12,096.00p 12,137.86p 12,078.00p 12,122.50p 326
30/08/2024 12,104.00p 12,155.00p 12,103.00p 12,122.50p 639
29/08/2024 12,120.00p 12,169.00p 12,106.00p 12,106.00p 264
28/08/2024 12,163.00p 12,163.00p 12,109.64p 12,117.00p 665
27/08/2024 12,218.00p 12,218.00p 12,081.46p 12,116.00p 964
26/08/2024 12,235.00p 12,235.00p 12,151.49p 12,175.00p 366
23/08/2024 12,235.00p 12,235.00p 12,151.49p 12,175.00p 366
22/08/2024 12,235.00p 12,235.00p 12,151.49p 12,175.00p 366
21/08/2024 12,256.00p 12,256.00p 12,208.01p 12,224.50p 202
20/08/2024 12,269.00p 12,259.00p 12,189.87p 12,225.00p 614
19/08/2024 12,269.00p 12,274.00p 12,208.04p 12,220.50p 156
16/08/2024 12,303.00p 12,311.00p 12,249.00p 12,283.00p 137
15/08/2024 12,340.00p 12,348.07p 12,269.50p 12,269.50p 142
14/08/2024 12,340.00p 12,378.00p 12,340.00p 12,378.00p 1,006
13/08/2024 12,327.00p 12,359.00p 12,305.04p 12,339.50p 2,239
12/08/2024 12,328.00p 12,339.00p 12,292.00p 12,339.00p 282
09/08/2024 12,350.00p 12,358.00p 12,320.00p 12,320.00p 487
08/08/2024 12,383.00p 12,415.00p 12,307.90p 12,310.50p 1,193
07/08/2024 12,430.00p 12,430.00p 12,333.00p 12,374.50p 1,635
06/08/2024 12,428.00p 12,449.00p 12,374.76p 12,420.50p 902
05/08/2024 12,414.00p 12,800.00p 12,344.00p 12,344.00p 235
02/08/2024 12,352.00p 12,434.25p 12,328.64p 12,378.00p 324
01/08/2024 12,283.00p 12,307.50p 12,248.00p 12,307.50p 580
31/07/2024 12,132.00p 12,213.63p 12,119.00p 12,201.50p 283
30/07/2024 12,140.00p 12,154.00p 12,104.25p 12,137.50p 96
29/07/2024 12,125.00p 12,130.00p 12,110.49p 12,120.50p 2,455
26/07/2024 12,108.00p 12,108.00p 12,027.37p 12,050.50p 124
25/07/2024 12,067.00p 12,067.00p 12,040.84p 12,050.50p 165
24/07/2024 12,101.00p 12,101.00p 12,007.00p 12,035.50p 917
23/07/2024 12,046.00p 12,096.34p 12,035.00p 12,043.50p 477
22/07/2024 12,075.00p 12,155.00p 12,049.00p 12,049.00p 827
19/07/2024 12,165.00p 12,165.00p 12,062.25p 12,083.50p 924
18/07/2024 12,121.00p 12,122.00p 12,078.93p 12,110.50p 264
17/07/2024 12,060.00p 12,121.00p 12,025.00p 12,088.50p 1,858
16/07/2024 12,023.00p 12,122.00p 12,023.00p 12,089.00p 439
15/07/2024 12,027.00p 12,040.50p 11,994.00p 12,040.50p 448
12/07/2024 11,998.00p 12,105.00p 12,012.30p 12,022.00p 30
11/07/2024 11,998.00p 12,083.00p 11,998.00p 12,083.00p 302
10/07/2024 12,023.00p 12,079.99p 12,031.00p 12,031.00p 216
09/07/2024 12,023.00p 12,135.00p 12,023.00p 12,052.50p 319
08/07/2024 12,067.00p 12,130.00p 12,022.25p 12,046.00p 2,235
05/07/2024 12,039.00p 12,098.00p 12,033.05p 12,084.00p 1,234
04/07/2024 12,050.00p 12,039.00p 12,019.49p 12,029.50p 299
03/07/2024 12,050.00p 12,062.00p 12,021.74p 12,048.00p 359
02/07/2024 12,054.00p 12,061.47p 12,000.00p 12,015.50p 173
01/07/2024 12,121.00p 12,143.00p 12,025.37p 12,049.50p 534
28/06/2024 12,156.00p 12,226.00p 12,109.39p 12,149.50p 312
27/06/2024 12,153.00p 12,172.00p 12,149.50p 12,149.50p 114
26/06/2024 12,160.00p 12,162.70p 12,129.14p 12,141.50p 718
25/06/2024 12,178.00p 12,205.00p 12,123.60p 12,147.50p 841
24/06/2024 12,239.00p 12,239.00p 12,128.49p 12,138.00p 1,525
21/06/2024 12,110.00p 12,234.48p 12,184.40p 12,192.50p 196
20/06/2024 12,110.00p 12,175.50p 12,110.00p 12,175.50p 619
19/06/2024 12,164.00p 12,168.97p 12,131.49p 12,155.50p 330
18/06/2024 12,158.00p 12,212.00p 12,122.88p 12,193.50p 1,149
17/06/2024 12,168.00p 12,215.00p 12,120.25p 12,121.00p 206
14/06/2024 12,150.00p 12,176.00p 12,121.64p 12,162.00p 533
13/06/2024 12,041.00p 12,093.00p 12,041.00p 12,090.50p 43
12/06/2024 12,007.00p 12,072.00p 11,979.12p 12,032.00p 397
11/06/2024 12,005.00p 12,020.00p 11,966.37p 11,973.00p 365
10/06/2024 11,995.00p 12,096.00p 11,976.20p 11,983.50p 293
07/06/2024 12,095.00p 12,130.12p 12,060.00p 12,060.00p 17
06/06/2024 12,095.00p 12,160.00p 12,088.59p 12,127.50p 338
05/06/2024 12,095.00p 12,150.50p 12,082.00p 12,150.50p 121
04/06/2024 12,047.00p 12,105.07p 12,025.00p 12,078.00p 1,077
03/06/2024 12,065.00p 12,090.00p 12,055.60p 12,085.00p 268
31/05/2024 12,024.00p 12,044.50p 11,991.00p 12,044.50p 432
30/05/2024 11,949.00p 11,970.00p 11,930.26p 11,970.00p 179
29/05/2024 11,965.00p 11,978.00p 11,918.00p 11,930.00p 675
28/05/2024 12,066.00p 12,076.00p 11,958.00p 11,958.00p 888
27/05/2024 12,090.00p 12,072.60p 12,007.30p 12,019.50p 1,047