Invesco Gbp Corporate Bond ESG UCITS ETF (LON:IGBE)
London · Delayed Price · Currency is GBP · Price in GBX 3,297.20
+13.70 (0.42%)
Sep 3, 2025, 3:13 PM BST
LON:IGBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3,286.35 | 3,297.50 | 3,272.00 | 3,297.50 | 3,297.50 | 0.43% | 2,746 |
| Sep 2, 2025 | 3,304.25 | 3,304.25 | 3,278.35 | 3,283.50 | 3,283.50 | -0.35% | 1,117 |
| Sep 1, 2025 | 3,299.00 | 3,321.50 | 3,291.66 | 3,295.00 | 3,295.00 | -0.08% | 568 |
| Aug 29, 2025 | 3,311.25 | 3,311.25 | 3,292.00 | 3,297.75 | 3,297.75 | -0.26% | 2,392 |
| Aug 28, 2025 | 3,306.50 | 3,306.50 | 3,293.97 | 3,306.50 | 3,306.50 | 0.09% | 2,380 |
| Aug 27, 2025 | 3,275.50 | 3,303.50 | 3,275.50 | 3,303.50 | 3,303.50 | 0.31% | 8,122 |
| Aug 26, 2025 | 3,283.00 | 3,319.00 | 3,283.00 | 3,293.25 | 3,293.25 | -0.26% | 2,322 |
| Aug 22, 2025 | 3,303.50 | 3,305.30 | 3,288.55 | 3,302.00 | 3,302.00 | 0.19% | 61,675 |
| Aug 21, 2025 | 3,322.00 | 3,322.00 | 3,292.55 | 3,295.75 | 3,295.75 | -0.30% | 1,606 |
| Aug 20, 2025 | 3,301.50 | 3,310.00 | 3,292.35 | 3,305.75 | 3,305.75 | 0.34% | 2,477 |
| Aug 19, 2025 | 3,311.50 | 3,311.50 | 3,290.25 | 3,294.50 | 3,294.50 | 0.08% | 4,695 |
| Aug 18, 2025 | 3,300.50 | 3,310.75 | 3,292.00 | 3,292.00 | 3,292.00 | -0.34% | 2,405 |
| Aug 15, 2025 | 3,327.50 | 3,327.50 | 3,296.63 | 3,303.25 | 3,303.25 | -0.22% | 1,182 |
| Aug 14, 2025 | 3,316.65 | 3,323.88 | 3,310.50 | 3,310.50 | 3,310.50 | -0.20% | 1,973 |
| Aug 13, 2025 | 3,302.10 | 3,320.50 | 3,302.10 | 3,317.00 | 3,317.00 | 0.20% | 3,764 |
| Aug 12, 2025 | 3,317.30 | 3,317.30 | 3,304.40 | 3,310.25 | 3,310.25 | -0.02% | 777 |
| Aug 11, 2025 | 3,309.00 | 3,321.50 | 3,309.00 | 3,311.00 | 3,311.00 | -0.05% | 3,337 |
| Aug 8, 2025 | 3,317.50 | 3,317.50 | 3,305.50 | 3,312.50 | 3,312.50 | -0.39% | 2,075 |
| Aug 7, 2025 | 3,333.50 | 3,333.50 | 3,312.00 | 3,325.50 | 3,325.50 | 0.11% | 12,087 |
| Aug 6, 2025 | 3,318.25 | 3,328.00 | 3,317.00 | 3,321.75 | 3,321.75 | -0.08% | 1,708 |
| Aug 5, 2025 | 3,330.37 | 3,330.37 | 3,319.50 | 3,324.50 | 3,324.50 | -0.02% | 1,759 |
| Aug 4, 2025 | 3,324.50 | 3,329.47 | 3,316.51 | 3,325.00 | 3,325.00 | 0.20% | 1,316 |
| Aug 1, 2025 | 3,307.00 | 3,324.00 | 3,302.06 | 3,318.50 | 3,318.50 | 0.21% | 524 |
| Jul 31, 2025 | 3,312.30 | 3,322.00 | 3,308.05 | 3,311.50 | 3,311.50 | 0.26% | 1,439 |
| Jul 30, 2025 | 3,302.35 | 3,313.00 | 3,302.35 | 3,303.00 | 3,303.00 | -0.06% | 3,125 |
| Jul 29, 2025 | 3,291.50 | 3,308.00 | 3,290.85 | 3,305.00 | 3,305.00 | 0.05% | 663 |
| Jul 28, 2025 | 3,324.00 | 3,324.00 | 3,296.29 | 3,303.50 | 3,303.50 | 0.18% | 2,750 |
| Jul 25, 2025 | 3,300.50 | 3,300.50 | 3,289.80 | 3,297.50 | 3,297.50 | -0.18% | 1,953 |
| Jul 24, 2025 | 3,297.00 | 3,303.50 | 3,286.59 | 3,303.50 | 3,303.50 | - | 678 |
| Jul 23, 2025 | 3,292.35 | 3,303.50 | 3,292.35 | 3,303.50 | 3,303.50 | 0.05% | 37,137 |
| Jul 22, 2025 | 3,317.00 | 3,317.00 | 3,286.83 | 3,302.00 | 3,302.00 | 0.35% | 2,650 |
| Jul 21, 2025 | 3,290.33 | 3,293.28 | 3,279.53 | 3,290.50 | 3,290.50 | 0.37% | 6,715 |
| Jul 18, 2025 | 3,282.93 | 3,284.00 | 3,275.28 | 3,278.25 | 3,278.25 | -0.11% | 1,167 |
| Jul 17, 2025 | 3,278.50 | 3,284.50 | 3,270.50 | 3,282.00 | 3,282.00 | 0.12% | 1,722 |
| Jul 16, 2025 | 3,255.00 | 3,288.50 | 3,255.00 | 3,278.00 | 3,278.00 | -0.36% | 3,653 |
| Jul 15, 2025 | 3,294.64 | 3,304.65 | 3,287.50 | 3,290.00 | 3,290.00 | -0.17% | 3,771 |
| Jul 14, 2025 | 3,284.60 | 3,298.15 | 3,284.60 | 3,295.50 | 3,295.50 | 0.21% | 1,614 |
| Jul 11, 2025 | 3,272.50 | 3,300.50 | 3,272.50 | 3,288.50 | 3,288.50 | -0.24% | 2,900 |
| Jul 10, 2025 | 3,294.00 | 3,303.00 | 3,293.81 | 3,296.25 | 3,296.25 | 0.27% | 2,016 |
| Jul 9, 2025 | 3,291.18 | 3,295.95 | 3,287.50 | 3,287.50 | 3,287.50 | -0.07% | 2,360 |
| Jul 8, 2025 | 3,296.50 | 3,300.50 | 3,285.90 | 3,289.75 | 3,289.75 | -0.20% | 2,413 |
| Jul 7, 2025 | 3,279.50 | 3,309.50 | 3,279.50 | 3,296.25 | 3,296.25 | -0.12% | 2,496 |
| Jul 4, 2025 | 3,293.75 | 3,313.00 | 3,293.75 | 3,300.25 | 3,300.25 | 0.14% | 2,077 |
| Jul 3, 2025 | 3,302.29 | 3,307.50 | 3,294.89 | 3,295.50 | 3,295.50 | 0.27% | 2,324 |
| Jul 2, 2025 | 3,308.00 | 3,312.15 | 3,282.50 | 3,286.50 | 3,286.50 | -0.72% | 5,243 |
| Jul 1, 2025 | 3,326.50 | 3,326.50 | 3,303.50 | 3,310.50 | 3,310.50 | 0.38% | 1,838 |
| Jun 30, 2025 | 3,317.00 | 3,317.00 | 3,298.00 | 3,298.00 | 3,298.00 | -0.27% | 1,853 |
| Jun 27, 2025 | 3,313.50 | 3,313.50 | 3,290.00 | 3,307.00 | 3,307.00 | 0.17% | 3,855 |
| Jun 26, 2025 | 3,314.00 | 3,314.00 | 3,297.00 | 3,301.50 | 3,301.50 | 0.10% | 1,155 |
| Jun 25, 2025 | 3,307.00 | 3,307.00 | 3,292.88 | 3,298.25 | 3,298.25 | -0.11% | 3,229 |