Market data

Select a section

IShares III iShrs Global Govt Bond ETF USD (Dist)

(SGLO)
Sector: n/a
6,982.00p
16.00p 0.23
Last updated: 16:41:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 6,962.00p 6,982.00p 6,950.55p 6,982.00p 1,056
20/02/2025 6,968.00p 6,975.00p 6,956.45p 6,966.00p 2,635
19/02/2025 6,956.00p 6,962.00p 6,939.00p 6,962.00p 2,147
18/02/2025 6,975.00p 6,978.50p 6,961.09p 6,964.50p 690
17/02/2025 6,980.00p 6,998.00p 6,976.55p 6,992.00p 6,921
14/02/2025 6,985.00p 6,998.00p 6,977.28p 6,998.00p 1,454
13/02/2025 7,003.00p 7,024.00p 6,987.80p 7,006.00p 223
12/02/2025 7,035.00p 7,059.00p 7,002.00p 7,010.50p 2,075
11/02/2025 7,097.00p 7,097.00p 7,049.71p 7,051.50p 5,505
10/02/2025 7,074.00p 7,098.21p 7,063.99p 7,089.50p 4,428
07/02/2025 7,066.00p 7,083.50p 7,052.00p 7,083.50p 3,067
06/02/2025 7,067.00p 7,115.00p 7,067.00p 7,053.00p 4,330
05/02/2025 7,035.00p 7,068.60p 7,017.50p 7,053.00p 2,298
04/02/2025 7,028.00p 7,047.65p 6,470.00p 7,011.50p 804
03/02/2025 7,073.00p 7,087.40p 7,033.30p 7,039.00p 7,779
31/01/2025 7,032.00p 7,064.20p 7,019.38p 7,035.00p 755
30/01/2025 7,031.00p 7,038.00p 7,016.50p 7,016.50p 16,190
29/01/2025 7,021.00p 7,044.00p 7,016.60p 7,020.50p 1,573
28/01/2025 7,019.00p 7,023.00p 7,000.55p 7,008.00p 1,670
27/01/2025 7,015.00p 7,035.00p 7,004.72p 7,018.00p 2,607
24/01/2025 7,034.00p 7,034.00p 6,974.00p 6,987.00p 2,432
23/01/2025 7,041.00p 7,064.36p 7,032.55p 7,038.50p 1,341
22/01/2025 7,049.00p 7,065.97p 7,046.00p 7,054.00p 1,663
21/01/2025 7,092.00p 7,096.00p 7,071.00p 7,071.00p 4,027
20/01/2025 7,108.00p 7,109.60p 7,053.80p 7,066.50p 4,570
17/01/2025 7,104.00p 7,110.51p 7,084.65p 7,093.50p 4,002
16/01/2025 7,073.00p 7,077.45p 7,062.55p 7,169.00p 634
15/01/2025 7,118.00p 7,169.00p 7,118.00p 7,169.00p 408
14/01/2025 7,126.00p 7,145.96p 7,107.57p 7,120.50p 910
13/01/2025 7,157.00p 7,166.99p 7,132.00p 7,132.00p 2,184
10/01/2025 7,079.00p 7,124.00p 7,079.00p 7,124.00p 2,454
09/01/2025 7,104.00p 7,131.30p 7,097.00p 7,106.00p 1,921
08/01/2025 7,040.00p 7,091.00p 7,030.50p 7,074.00p 2,159
07/01/2025 7,035.00p 7,035.00p 7,007.50p 7,020.00p 584
06/01/2025 7,091.00p 7,091.00p 7,030.22p 7,037.00p 4,196
03/01/2025 7,105.00p 7,114.32p 7,092.55p 7,095.00p 739
02/01/2025 7,108.00p 7,135.00p 7,027.00p 7,112.00p 875
01/01/2025 7,040.00p 7,088.52p 7,034.00p 7,034.00p 2,101
31/12/2024 7,040.00p 7,088.52p 7,034.00p 7,034.00p 2,101
30/12/2024 6,988.00p 7,061.00p 6,988.00p 7,060.50p 1,118
27/12/2024 7,071.00p 7,071.00p 7,016.00p 7,020.00p 1,377
26/12/2024 7,071.00p 7,071.00p 7,021.10p 7,034.50p 88
25/12/2024 7,071.00p 7,071.00p 7,021.10p 7,034.50p 88
24/12/2024 7,071.00p 7,071.00p 7,021.10p 7,034.50p 88
23/12/2024 7,033.00p 7,062.00p 7,030.55p 7,058.00p 1,820
20/12/2024 7,099.00p 7,099.00p 7,054.50p 7,054.50p 1,046
19/12/2024 7,020.00p 7,038.40p 6,986.35p 7,026.50p 1,648
18/12/2024 7,032.00p 7,044.50p 7,017.55p 7,035.00p 1,357
17/12/2024 7,029.00p 7,044.00p 6,495.00p 7,040.50p 1,304
16/12/2024 7,089.00p 7,089.00p 7,040.50p 7,040.50p 863
13/12/2024 7,092.00p 7,104.55p 7,087.00p 7,088.00p 660
12/12/2024 7,062.00p 7,084.00p 7,053.55p 7,084.00p 1,461
11/12/2024 7,106.00p 7,106.00p 7,067.00p 7,067.00p 1,130
10/12/2024 7,094.00p 7,105.00p 7,080.00p 7,086.50p 667
09/12/2024 7,110.00p 7,116.50p 7,085.55p 7,094.50p 1,502
06/12/2024 7,108.00p 7,141.50p 7,097.60p 7,128.00p 2,794
05/12/2024 7,117.00p 7,129.00p 7,100.00p 7,113.50p 3,632
04/12/2024 7,133.00p 7,135.00p 7,103.60p 7,135.00p 1,915
03/12/2024 7,145.00p 7,170.60p 7,125.65p 7,149.50p 3,066
02/12/2024 7,140.00p 7,162.50p 7,109.55p 7,162.50p 1,173
29/11/2024 7,128.00p 7,139.45p 7,112.00p 7,121.50p 3,195
28/11/2024 7,097.00p 7,126.53p 7,094.98p 7,111.00p 17,732
27/11/2024 7,138.00p 7,138.00p 7,099.70p 7,107.50p 7,136
26/11/2024 7,115.00p 7,128.00p 7,109.00p 7,118.00p 826
25/11/2024 7,089.00p 7,127.00p 7,087.00p 7,126.00p 2,295
22/11/2024 7,100.00p 7,117.50p 7,089.00p 7,061.00p 24,221
21/11/2024 7,042.00p 7,063.00p 7,035.88p 7,061.00p 1,440
20/11/2024 7,027.00p 7,039.50p 7,012.45p 7,039.50p 1,058
19/11/2024 7,065.00p 7,080.23p 7,043.50p 7,043.50p 11,461
18/11/2024 7,058.00p 7,058.00p 7,025.00p 7,029.00p 604
15/11/2024 7,028.00p 7,041.00p 7,017.45p 7,005.50p 613
14/11/2024 7,019.00p 7,022.00p 6,981.76p 7,005.50p 3,683
13/11/2024 7,012.00p 7,016.00p 6,988.45p 6,997.50p 2,234
12/11/2024 6,976.00p 7,001.02p 6,973.50p 7,001.00p 2,080
11/11/2024 6,963.00p 6,971.00p 6,950.40p 6,966.50p 1,220
08/11/2024 6,949.00p 6,976.00p 6,923.00p 6,959.50p 6,441
07/11/2024 6,911.00p 6,921.70p 6,900.00p 6,911.00p 493
06/11/2024 6,998.00p 6,998.00p 6,920.60p 6,926.00p 1,237
05/11/2024 6,966.00p 6,966.00p 6,929.50p 6,933.50p 802
04/11/2024 6,962.00p 6,974.50p 6,962.00p 6,969.50p 1,454
01/11/2024 6,983.00p 6,988.00p 6,953.00p 6,955.00p 2,066
31/10/2024 6,948.00p 7,011.00p 6,948.00p 6,994.00p 3,047
30/10/2024 6,974.00p 6,982.45p 6,939.55p 6,944.00p 164
29/10/2024 6,952.00p 6,952.00p 6,926.50p 6,926.50p 3,575
28/10/2024 6,961.00p 6,971.04p 6,944.14p 6,950.50p 1,651
25/10/2024 7,032.00p 7,032.00p 6,970.00p 6,985.00p 967
24/10/2024 6,986.00p 7,003.00p 6,966.60p 6,983.00p 592
23/10/2024 6,974.00p 6,983.00p 6,956.00p 6,983.00p 954
22/10/2024 6,981.00p 7,004.45p 6,964.90p 6,980.00p 938
21/10/2024 6,997.00p 7,029.00p 6,983.47p 6,995.50p 2,783
18/10/2024 6,989.00p 7,019.53p 6,981.93p 7,014.50p 1,400
17/10/2024 7,037.00p 7,042.00p 7,018.00p 7,018.00p 312
16/10/2024 7,039.00p 7,054.45p 7,034.00p 7,054.00p 2,663
15/10/2024 6,984.00p 6,997.40p 6,977.50p 6,988.00p 3,120
14/10/2024 6,976.00p 6,993.00p 6,969.00p 6,975.50p 2,955
11/10/2024 6,989.00p 6,993.40p 6,959.00p 6,984.00p 2,445
10/10/2024 6,989.00p 7,004.50p 6,974.60p 7,004.50p 2,996
09/10/2024 6,997.00p 7,011.50p 6,989.50p 6,989.50p 1,695
08/10/2024 7,003.00p 7,016.65p 6,979.00p 6,993.00p 2,225
07/10/2024 7,012.00p 7,015.87p 6,992.55p 7,005.00p 770
04/10/2024 7,043.00p 7,059.50p 7,010.00p 7,015.50p 891
03/10/2024 7,078.00p 7,088.40p 7,053.86p 7,079.00p 1,297
02/10/2024 7,031.00p 7,044.47p 7,009.00p 7,014.50p 1,110
01/10/2024 7,035.00p 7,062.00p 6,994.20p 7,062.00p 3,647
30/09/2024 7,000.00p 7,005.00p 6,979.50p 6,979.50p 1,286
27/09/2024 6,990.00p 7,005.60p 6,982.69p 6,989.00p 1,812
26/09/2024 6,989.00p 7,020.50p 6,967.00p 6,967.00p 1,110
25/09/2024 7,005.00p 7,015.00p 6,982.73p 6,992.50p 5,115
24/09/2024 6,994.00p 7,007.45p 6,979.50p 7,004.50p 470
23/09/2024 7,046.00p 7,057.45p 6,991.72p 6,997.50p 2,043
20/09/2024 7,048.00p 7,053.50p 7,031.05p 7,032.00p 1,873
19/09/2024 7,050.00p 7,087.45p 7,050.00p 7,062.00p 1,052
18/09/2024 7,108.00p 7,129.68p 7,089.00p 7,112.00p 2,914
17/09/2024 7,144.00p 7,150.55p 7,125.55p 7,143.00p 6,136
16/09/2024 7,155.00p 7,166.00p 7,124.00p 7,136.00p 564
13/09/2024 7,184.00p 7,184.00p 7,143.00p 7,145.00p 2,436
12/09/2024 7,162.00p 7,197.25p 7,145.00p 7,198.50p 4,132
11/09/2024 7,175.00p 7,207.00p 7,161.35p 7,161.00p 2,135
10/09/2024 7,113.00p 7,161.00p 7,113.00p 7,161.00p 120
09/09/2024 7,105.00p 7,134.00p 7,100.00p 7,134.00p 423
06/09/2024 7,100.00p 7,128.50p 7,073.00p 7,128.50p 953
05/09/2024 7,065.00p 7,087.00p 7,065.00p 7,078.50p 645
04/09/2024 7,055.00p 7,090.90p 7,034.15p 7,072.00p 3,140
03/09/2024 7,014.00p 7,067.00p 7,002.65p 7,046.50p 1,058
02/09/2024 7,001.00p 7,007.17p 6,986.00p 6,999.00p 326
30/08/2024 7,010.00p 7,033.31p 6,989.00p 7,028.00p 2,293
29/08/2024 7,018.00p 7,032.40p 7,005.27p 7,013.50p 1,368
28/08/2024 7,015.00p 7,024.00p 7,006.21p 7,024.00p 243
27/08/2024 7,043.00p 7,043.00p 6,994.55p 7,003.00p 1,716
26/08/2024 7,075.00p 7,078.65p 7,052.00p 7,052.00p 878
23/08/2024 7,075.00p 7,078.65p 7,052.00p 7,052.00p 878
22/08/2024 7,075.00p 7,078.65p 7,052.00p 7,052.00p 878

Market data

Select a section