iShares Broad Global Government Bond UCITS ETF (LON:IGBG)
London · Delayed Price · Currency is GBP 3.551
+0.006 (0.16%)
At close: Sep 22, 2026
LON:IGBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.16% | - |
| Sep 21, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.25% | 17,289 |
| Sep 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.51% | - |
| Sep 17, 2026 | 3.53 | 3.56 | 3.56 | 3.56 | 3.56 | 0.62% | 669 |
| Sep 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.47% | 411 |
| Sep 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.23% | - |
| Sep 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.13% | - |
| Sep 11, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.09% | - |
| Sep 10, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.22% | - |
| Sep 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.21% | - |
| Sep 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.04% | - |
| Sep 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.12% | - |
| Sep 4, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.13% | - |
| Sep 3, 2026 | 3.55 | 3.56 | 3.55 | 3.55 | 3.55 | 0.45% | 15,625 |
| Sep 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.21% | - |
| Sep 1, 2026 | 3.53 | 3.53 | 3.53 | 3.52 | 3.52 | -0.28% | 1,726 |
| Aug 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.08% | 120,359 |
| Aug 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.06% | - |
| Aug 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | 0.18% | - |
| Aug 25, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.21% | - |
| Aug 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.09% | - |
| Aug 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.05% | - |
| Aug 20, 2026 | 3.53 | 3.53 | 3.53 | 3.52 | 3.52 | -0.24% | 168 |
| Aug 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | -0.08% | - |
| Aug 18, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.04% | - |
| Aug 17, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.19% | - |
| Aug 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.49% | - |
| Aug 13, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.23% | - |
| Aug 12, 2026 | 3.55 | 3.55 | 3.55 | 3.54 | 3.54 | 0.06% | 17,654 |
| Aug 11, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.17% | 10,177 |
| Aug 10, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.52% | - |
| Aug 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.11% | - |
| Aug 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.09% | - |
| Aug 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,682 |
| Aug 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.01% | - |
| Aug 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.78% | - |
| Jul 31, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -0.37% | 623,467 |
| Jul 30, 2026 | 3.56 | 3.56 | 3.56 | 3.55 | 3.55 | -0.41% | 26,878 |
| Jul 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.18% | 15,614 |
| Jul 28, 2026 | 3.56 | 3.56 | 3.56 | 3.57 | 3.57 | 0.22% | 14,919 |
| Jul 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.36% | - |
| Jul 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.15% | - |
| Jul 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.06% | - |
| Jul 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.11% | - |
| Jul 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.23% | - |
| Jul 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | -0.18% | - |
| Jul 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.43% | - |
| Jul 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.18% | - |
| Jul 15, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.53 | -0.62% | 55 |
| Jul 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.55 | 0.28% | - |