iShares Broad Global Government Bond UCITS ETF (LON:IGBD)
London · Delayed Price · Currency is GBP 3.736
+0.020 (0.55%)
At close: Apr 2, 2026
LON:IGBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.73 | 3.73 | 3.73 | 3.74 | 3.74 | 0.57% | 28,831 |
| Apr 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.40% | 24,650 |
| Mar 31, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.13% | - |
| Mar 30, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.87% | - |
| Mar 27, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.08% | - |
| Mar 26, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.35% | - |
| Mar 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.38% | - |
| Mar 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.03% | - |
| Mar 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.32% | 810 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.19% | - |
| Mar 19, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.38% | - |
| Mar 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.13% | - |
| Mar 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.03% | - |
| Mar 16, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.24% | - |
| Mar 13, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.40% | - |
| Mar 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.05% | - |
| Mar 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.21% | - |
| Mar 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.16% | 28,651 |
| Mar 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.11% | - |
| Mar 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.58% | - |
| Mar 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | - |
| Mar 4, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.08% | - |
| Mar 3, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.13% | - |
| Mar 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.34% | 85,011 |
| Feb 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.77% | - |
| Feb 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.35% | - |
| Feb 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.11% | - |
| Feb 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.29% | - |
| Feb 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.21% | - |
| Feb 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | - |
| Feb 19, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.59% | - |
| Feb 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.29% | - |
| Feb 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.78% | - |
| Feb 16, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.08% | - |
| Feb 13, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.08% | 98,320 |
| Feb 12, 2026 | 3.72 | 3.72 | 3.72 | 3.73 | 3.73 | 0.51% | 1,358 |
| Feb 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.08% | - |
| Feb 10, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.60% | - |
| Feb 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.05% | - |
| Feb 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.49% | - |
| Feb 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.90% | - |
| Feb 4, 2026 | 3.66 | 3.66 | 3.66 | 3.67 | 3.67 | 0.36% | 757 |
| Feb 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.52% | - |
| Feb 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.05% | 1,358 |
| Jan 30, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.08% | - |
| Jan 29, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.25% | - |
| Jan 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.22% | - |
| Jan 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.08% | - |
| Jan 26, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Jan 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.43% | - |