iShares Core UK Gilts UCITS ETF (BIT:IGLT)
Italy · Delayed Price · Currency is EUR 11.45
+0.04 (0.37%)
Sep 11, 2025, 5:35 PM CET
BIT:IGLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11.41 | 11.43 | 11.41 | 11.43 | 11.43 | 0.28% | 1,740 |
| Sep 10, 2025 | 11.43 | 11.43 | 11.40 | 11.40 | 11.40 | - | 25,161 |
| Sep 9, 2025 | 11.39 | 11.42 | 11.39 | 11.40 | 11.40 | - | 26,635 |
| Sep 8, 2025 | 11.36 | 11.40 | 11.36 | 11.40 | 11.40 | 0.35% | 14,483 |
| Sep 5, 2025 | 11.32 | 11.36 | 11.31 | 11.36 | 11.36 | 0.44% | 4,665 |
| Sep 4, 2025 | 11.27 | 11.33 | 11.27 | 11.31 | 11.31 | 0.44% | 13,620 |
| Sep 3, 2025 | 11.19 | 11.26 | 11.18 | 11.26 | 11.26 | 0.81% | 16,861 |
| Sep 2, 2025 | 11.28 | 11.28 | 11.17 | 11.17 | 11.17 | -1.24% | 13,890 |
| Sep 1, 2025 | 11.31 | 11.31 | 11.27 | 11.31 | 11.31 | 0.09% | 7,642 |
| Aug 29, 2025 | 11.34 | 11.34 | 11.29 | 11.30 | 11.30 | -0.44% | 28,558 |
| Aug 28, 2025 | 11.35 | 11.35 | 11.33 | 11.35 | 11.35 | -0.09% | 10,096 |
| Aug 27, 2025 | 11.32 | 11.36 | 11.32 | 11.36 | 11.36 | 0.44% | 17,628 |
| Aug 26, 2025 | 11.30 | 11.33 | 11.30 | 11.31 | 11.31 | - | 3,991 |
| Aug 25, 2025 | 11.33 | 11.33 | 11.29 | 11.31 | 11.31 | -0.18% | 128,272 |
| Aug 22, 2025 | 11.31 | 11.33 | 11.30 | 11.33 | 11.33 | 0.18% | 14,744 |
| Aug 21, 2025 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | -0.26% | 1,931 |
| Aug 20, 2025 | 11.33 | 11.36 | 11.33 | 11.34 | 11.34 | 0.35% | 5,074 |
| Aug 19, 2025 | 11.30 | 11.32 | 11.30 | 11.30 | 11.30 | -0.09% | 5,962 |
| Aug 18, 2025 | 11.39 | 11.39 | 11.31 | 11.31 | 11.31 | -1.14% | 7,609 |
| Aug 14, 2025 | 11.49 | 11.51 | 11.44 | 11.44 | 11.44 | - | 30,987 |
| Aug 13, 2025 | 11.42 | 11.45 | 11.42 | 11.44 | 11.44 | 0.35% | 13,568 |
| Aug 12, 2025 | 11.43 | 11.45 | 11.39 | 11.40 | 11.40 | -0.35% | 15,495 |
| Aug 11, 2025 | 11.43 | 11.44 | 11.42 | 11.44 | 11.44 | 0.53% | 3,598 |
| Aug 8, 2025 | 11.42 | 11.44 | 11.38 | 11.38 | 11.38 | -0.44% | 3,602 |
| Aug 7, 2025 | 11.36 | 11.43 | 11.34 | 11.43 | 11.43 | 0.44% | 66,684 |
| Aug 6, 2025 | 11.38 | 11.39 | 11.37 | 11.38 | 11.38 | -0.18% | 4,768 |
| Aug 5, 2025 | 11.43 | 11.44 | 11.40 | 11.40 | 11.40 | - | 36,544 |
| Aug 4, 2025 | 11.38 | 11.43 | 11.37 | 11.40 | 11.40 | 0.18% | 6,344 |
| Aug 1, 2025 | 11.38 | 11.40 | 11.35 | 11.38 | 11.38 | -0.44% | 18,211 |
| Jul 31, 2025 | 11.45 | 11.45 | 11.42 | 11.43 | 11.43 | 0.18% | 16,712 |
| Jul 30, 2025 | 11.39 | 11.44 | 11.39 | 11.41 | 11.41 | 0.18% | 25,356 |
| Jul 29, 2025 | 11.33 | 11.39 | 11.31 | 11.39 | 11.39 | 0.53% | 18,860 |
| Jul 28, 2025 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | 0.71% | 16,524 |
| Jul 25, 2025 | 11.25 | 11.26 | 11.24 | 11.25 | 11.25 | -0.53% | 15,877 |
| Jul 24, 2025 | 11.31 | 11.32 | 11.29 | 11.31 | 11.31 | -0.53% | 9,493 |
| Jul 23, 2025 | 11.35 | 11.37 | 11.34 | 11.37 | 11.37 | 0.09% | 210,223 |
| Jul 22, 2025 | 11.32 | 11.36 | 11.31 | 11.36 | 11.36 | 0.18% | 11,171 |
| Jul 21, 2025 | 11.31 | 11.36 | 11.31 | 11.34 | 11.34 | 0.44% | 22,573 |
| Jul 18, 2025 | 11.31 | 11.32 | 11.29 | 11.29 | 11.29 | -0.44% | 29,155 |
| Jul 17, 2025 | 11.34 | 11.35 | 11.30 | 11.34 | 11.34 | 0.44% | 14,593 |
| Jul 16, 2025 | 11.28 | 11.36 | 11.28 | 11.29 | 11.29 | -0.27% | 21,042 |
| Jul 15, 2025 | 11.33 | 11.36 | 11.30 | 11.32 | 11.32 | - | 10,199 |
| Jul 14, 2025 | 11.33 | 11.36 | 11.32 | 11.32 | 11.32 | -0.26% | 17,927 |
| Jul 11, 2025 | 11.42 | 11.42 | 11.34 | 11.35 | 11.35 | -0.70% | 11,390 |
| Jul 10, 2025 | 11.43 | 11.43 | 11.41 | 11.43 | 11.43 | 0.18% | 8,633 |
| Jul 9, 2025 | 11.40 | 11.42 | 11.39 | 11.41 | 11.41 | 0.35% | 10,029 |
| Jul 8, 2025 | 11.41 | 11.41 | 11.34 | 11.37 | 11.37 | -0.70% | 13,066 |
| Jul 7, 2025 | 11.45 | 11.47 | 11.45 | 11.45 | 11.45 | 0.17% | 24,166 |
| Jul 4, 2025 | 11.51 | 11.51 | 11.43 | 11.43 | 11.43 | -0.35% | 8,607 |
| Jul 3, 2025 | 11.42 | 11.47 | 11.42 | 11.47 | 11.47 | 0.97% | 31,732 |