iShares India INR Govt Bond UCITS ETF (AMS:INGB)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.846
-0.007 (-0.15%)
At close: Dec 3, 2025
AMS:INGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.86 | 0.12% | 25,141 |
| Dec 4, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.27% | 75,831 |
| Dec 3, 2025 | 4.85 | 4.85 | 4.84 | 4.85 | 4.85 | -0.16% | 25,120 |
| Dec 2, 2025 | 4.86 | 4.87 | 4.86 | 4.85 | 4.85 | -0.53% | 8,000 |
| Dec 1, 2025 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | -0.37% | 9 |
| Nov 28, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.90 | -0.26% | 1,303 |
| Nov 27, 2025 | 4.92 | 4.94 | 4.90 | 4.91 | 4.91 | -0.32% | 1,021 |
| Nov 26, 2025 | 4.94 | 4.94 | 4.94 | 4.93 | 4.93 | 0.18% | 250 |
| Nov 25, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.10% | - |
| Nov 24, 2025 | 4.91 | 4.92 | 4.88 | 4.91 | 4.91 | 0.82% | 29,311 |
| Nov 21, 2025 | 4.95 | 4.95 | 4.86 | 4.87 | 4.87 | -1.54% | 178,251 |
| Nov 20, 2025 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | -0.08% | 2,819 |
| Nov 19, 2025 | 4.95 | 4.95 | 4.93 | 4.95 | 4.95 | 0.18% | 21 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.10% | - |
| Nov 17, 2025 | 4.95 | 4.95 | 4.95 | 4.94 | 4.94 | -0.14% | - |
| Nov 14, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.95 | 0.12% | - |
| Nov 13, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | - | 42,487 |
| Nov 12, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.16% | 44,704 |
| Nov 11, 2025 | 4.96 | 4.96 | 4.94 | 4.95 | 4.95 | 0.26% | 108,759 |
| Nov 10, 2025 | 4.92 | 4.92 | 4.92 | 4.94 | 4.93 | 0.06% | 5,953 |
| Nov 7, 2025 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | 0.10% | 89,482 |
| Nov 6, 2025 | 4.94 | 4.94 | 4.94 | 4.93 | 4.93 | 0.06% | - |
| Nov 5, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.04% | - |
| Nov 4, 2025 | 4.93 | 4.93 | 4.93 | 4.92 | 4.92 | 0.12% | - |
| Nov 3, 2025 | 4.90 | 4.90 | 4.90 | 4.92 | 4.92 | -0.12% | 11,400 |
| Oct 31, 2025 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | -0.06% | 36,005 |
| Oct 30, 2025 | 4.91 | 4.92 | 4.91 | 4.93 | 4.92 | -0.16% | 223,328 |
| Oct 29, 2025 | 4.94 | 4.94 | 4.94 | 4.93 | 4.93 | -0.14% | - |
| Oct 28, 2025 | 4.93 | 4.95 | 4.93 | 4.94 | 4.94 | -0.08% | 6,578 |
| Oct 27, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | -0.64% | 21,301 |
| Oct 24, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 0.04% | 100 |
| Oct 23, 2025 | 4.99 | 4.99 | 4.99 | 4.97 | 4.97 | -0.42% | 5 |
| Oct 22, 2025 | 4.99 | 4.99 | 4.99 | 5.00 | 4.99 | 0.54% | 88,645 |
| Oct 21, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.10% | 24,236 |
| Oct 20, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 0.14% | 200 |
| Oct 17, 2025 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | -0.10% | 9,022 |
| Oct 16, 2025 | 4.97 | 5.00 | 4.97 | 4.97 | 4.97 | 0.22% | 6 |
| Oct 15, 2025 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 0.98% | 42,983 |
| Oct 14, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | -0.06% | 21,467 |
| Oct 13, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 0.06% | 64,413 |
| Oct 10, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | - | 501,121 |
| Oct 9, 2025 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 0.02% | 488 |
| Oct 8, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | - | 437 |
| Oct 7, 2025 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 0.06% | 1,140 |
| Oct 6, 2025 | 4.89 | 4.90 | 4.89 | 4.91 | 4.91 | 0.37% | 11,000 |
| Oct 3, 2025 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | -0.10% | 22,380 |
| Oct 2, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.89 | 0.14% | 200 |
| Oct 1, 2025 | 4.88 | 4.90 | 4.88 | 4.89 | 4.89 | 0.31% | 5,109 |
| Sep 30, 2025 | 4.88 | 4.89 | 4.87 | 4.87 | 4.87 | -0.23% | 5,976 |
| Sep 29, 2025 | 4.89 | 4.89 | 4.89 | 4.88 | 4.88 | -0.12% | 334 |