iShares € Flexible Income Bond Active UCITS ETF (LON:IFGH)
London · Delayed Price · Currency is GBP · Price in GBX 505.95
+0.90 (0.18%)
At close: Sep 22, 2026
LON:IFGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 505.95 | 505.95 | 505.95 | 505.95 | 505.95 | 0.18% | - |
| Sep 21, 2026 | 506.10 | 506.10 | 506.10 | 505.05 | 505.05 | -0.07% | 1 |
| Sep 18, 2026 | 503.30 | 503.30 | 503.30 | 505.40 | 505.40 | -0.02% | 1 |
| Sep 17, 2026 | 505.50 | 505.50 | 505.50 | 505.50 | 505.50 | 0.34% | - |
| Sep 16, 2026 | 503.80 | 503.80 | 503.80 | 503.80 | 503.80 | 0.19% | - |
| Sep 15, 2026 | 502.85 | 502.85 | 502.85 | 502.85 | 502.85 | -0.18% | - |
| Sep 14, 2026 | 505.10 | 505.40 | 502.40 | 503.75 | 503.75 | 0.02% | 1 |
| Sep 11, 2026 | 502.40 | 502.60 | 502.40 | 503.65 | 503.65 | -0.30% | 9 |
| Sep 10, 2026 | 505.15 | 505.15 | 505.15 | 505.15 | 505.15 | -0.14% | - |
| Sep 9, 2026 | 505.85 | 505.85 | 505.85 | 505.85 | 505.85 | -0.14% | - |
| Sep 8, 2026 | 506.55 | 506.55 | 506.55 | 506.55 | 506.55 | -0.06% | - |
| Sep 7, 2026 | 509.20 | 509.20 | 509.20 | 506.85 | 506.85 | -0.16% | 1 |
| Sep 4, 2026 | 508.50 | 508.50 | 508.50 | 507.65 | 507.65 | 0.26% | 1 |
| Sep 3, 2026 | 506.35 | 506.35 | 506.35 | 506.35 | 506.35 | -0.08% | - |
| Sep 2, 2026 | 506.75 | 506.75 | 506.75 | 506.75 | 506.75 | -0.47% | - |
| Sep 1, 2026 | 510.00 | 510.00 | 510.00 | 509.15 | 509.15 | 0.04% | 1 |
| Aug 28, 2026 | 508.95 | 508.95 | 508.95 | 508.95 | 508.95 | 0.04% | - |
| Aug 27, 2026 | 510.60 | 510.60 | 510.60 | 508.75 | 508.75 | 0.14% | 1 |
| Aug 26, 2026 | 508.05 | 508.05 | 508.05 | 508.05 | 508.05 | -0.12% | - |
| Aug 25, 2026 | 508.65 | 508.65 | 508.65 | 508.65 | 508.65 | 0.14% | - |
| Aug 24, 2026 | 510.90 | 510.90 | 510.90 | 507.95 | 507.95 | -0.10% | 1 |
| Aug 21, 2026 | 508.45 | 508.45 | 508.45 | 508.45 | 508.45 | -0.01% | - |
| Aug 20, 2026 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | -0.03% | - |
| Aug 19, 2026 | 508.65 | 508.65 | 508.65 | 508.65 | 508.65 | 0.01% | - |
| Aug 18, 2026 | 508.60 | 508.60 | 508.60 | 508.60 | 508.60 | 0.02% | - |
| Aug 17, 2026 | 509.30 | 509.30 | 509.30 | 508.50 | 508.50 | -0.11% | 1 |
| Aug 14, 2026 | 509.05 | 509.05 | 509.05 | 509.05 | 509.05 | -0.09% | - |
| Aug 13, 2026 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | 0.07% | - |
| Aug 12, 2026 | 510.50 | 510.50 | 510.50 | 509.15 | 509.15 | -0.02% | 1 |
| Aug 11, 2026 | 509.25 | 509.25 | 509.25 | 509.25 | 509.25 | -0.06% | - |
| Aug 10, 2026 | 510.80 | 510.80 | 510.80 | 509.55 | 509.55 | 0.03% | 1 |
| Aug 7, 2026 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | 0.07% | - |
| Aug 6, 2026 | 509.05 | 509.05 | 509.05 | 509.05 | 509.05 | 0.10% | - |
| Aug 5, 2026 | 508.55 | 508.55 | 508.55 | 508.55 | 508.55 | -0.22% | - |
| Aug 4, 2026 | 508.00 | 508.00 | 508.00 | 509.65 | 509.65 | 0.39% | 1 |
| Aug 3, 2026 | 508.10 | 508.10 | 508.10 | 507.65 | 507.65 | 0.24% | 1 |
| Jul 31, 2026 | 506.45 | 506.45 | 506.45 | 506.45 | 506.45 | 0.29% | - |
| Jul 30, 2026 | 506.00 | 506.00 | 506.00 | 505.00 | 505.00 | -0.21% | 1 |
| Jul 29, 2026 | 506.05 | 506.05 | 506.05 | 506.05 | 506.05 | -0.30% | - |
| Jul 28, 2026 | 507.55 | 507.55 | 507.55 | 507.55 | 507.55 | 0.21% | - |
| Jul 27, 2026 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | 0.08% | - |
| Jul 24, 2026 | 504.80 | 504.80 | 504.80 | 506.10 | 506.10 | -0.13% | 120 |
| Jul 23, 2026 | 506.75 | 506.75 | 506.75 | 506.75 | 506.75 | 0.01% | - |
| Jul 22, 2026 | 506.70 | 506.70 | 506.70 | 506.70 | 506.70 | 0.07% | - |
| Jul 21, 2026 | 503.90 | 503.90 | 503.90 | 506.35 | 506.35 | -0.14% | - |
| Jul 20, 2026 | 508.20 | 508.20 | 506.70 | 507.05 | 507.05 | -0.28% | 13 |
| Jul 17, 2026 | 508.70 | 508.70 | 508.70 | 508.45 | 508.45 | - | 20 |
| Jul 16, 2026 | 508.45 | 508.45 | 508.45 | 508.45 | 508.45 | -0.02% | - |
| Jul 15, 2026 | 508.90 | 508.90 | 508.90 | 508.55 | 508.55 | -0.25% | 17,656 |
| Jul 14, 2026 | 509.80 | 509.80 | 509.80 | 509.80 | 509.80 | 0.24% | - |