iShares Global Government Bond UCITS ETF (LON:IGLA)
London · Delayed Price · Currency is GBP · Price in USD 4.611
-0.009 (-0.19%)
Sep 23, 2026, 10:34 AM GMT
LON:IGLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | - | -0.19% | 41,712 |
| Sep 22, 2026 | 4.62 | 4.63 | 4.62 | 4.62 | 4.62 | -0.12% | 224,075 |
| Sep 21, 2026 | 4.62 | 4.63 | 4.61 | 4.63 | 4.63 | 0.28% | 144,006 |
| Sep 18, 2026 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | -0.29% | 381,010 |
| Sep 17, 2026 | 4.62 | 4.63 | 4.61 | 4.63 | 4.63 | -0.13% | 226,752 |
| Sep 16, 2026 | 4.62 | 4.64 | 4.62 | 4.63 | 4.63 | 0.22% | 158,009 |
| Sep 15, 2026 | 4.63 | 4.63 | 4.61 | 4.62 | 4.62 | -0.28% | 66,502 |
| Sep 14, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | -0.35% | 124,851 |
| Sep 11, 2026 | 4.65 | 4.66 | 4.64 | 4.65 | 4.65 | 0.02% | 383,443 |
| Sep 10, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -0.57% | 201,501 |
| Sep 9, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.31% | 78,827 |
| Sep 8, 2026 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | 0.26% | 258,162 |
| Sep 7, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.19% | 48,970 |
| Sep 4, 2026 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | -0.02% | 136,991 |
| Sep 3, 2026 | 4.66 | 4.69 | 4.66 | 4.69 | 4.69 | 0.69% | 60,466 |
| Sep 2, 2026 | 4.65 | 4.66 | 4.64 | 4.66 | 4.66 | -0.02% | 210,184 |
| Sep 1, 2026 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | -0.05% | 278,033 |
| Aug 31, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.38% | 470 |
| Aug 28, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.23% | 141,694 |
| Aug 27, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.09% | 186,001 |
| Aug 26, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.28% | 55,561 |
| Aug 25, 2026 | 4.69 | 4.71 | 4.68 | 4.71 | 4.71 | 0.44% | 175,335 |
| Aug 24, 2026 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | -0.03% | 62,805 |
| Aug 21, 2026 | 4.70 | 4.70 | 4.68 | 4.69 | 4.69 | 0.05% | 187,305 |
| Aug 20, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.12% | 219,261 |
| Aug 19, 2026 | 4.68 | 4.70 | 4.67 | 4.69 | 4.69 | 0.50% | 292,116 |
| Aug 18, 2026 | 4.67 | 4.67 | 4.66 | 4.67 | 4.67 | -0.20% | 160,748 |
| Aug 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.16% | 100,835 |
| Aug 14, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.13% | 200,212 |
| Aug 13, 2026 | 4.67 | 4.70 | 4.67 | 4.69 | 4.69 | 0.26% | 362,510 |
| Aug 12, 2026 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | - | 30,856 |
| Aug 11, 2026 | 4.69 | 4.69 | 4.66 | 4.68 | 4.68 | 0.02% | 238,971 |
| Aug 10, 2026 | 4.69 | 4.69 | 4.67 | 4.68 | 4.68 | -0.35% | 114,485 |
| Aug 7, 2026 | 4.66 | 4.70 | 4.66 | 4.69 | 4.69 | 0.19% | 62,792 |
| Aug 6, 2026 | 4.70 | 4.70 | 4.68 | 4.69 | 4.68 | -0.30% | 127,142 |
| Aug 5, 2026 | 4.70 | 4.72 | 4.69 | 4.70 | 4.70 | 0.20% | 41,347 |
| Aug 4, 2026 | 4.68 | 4.69 | 4.67 | 4.69 | 4.69 | 0.29% | 244,791 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.35% | 41,362 |
| Jul 31, 2026 | 4.67 | 4.68 | 4.65 | 4.66 | 4.66 | -0.32% | 207,808 |
| Jul 30, 2026 | 4.63 | 4.68 | 4.63 | 4.67 | 4.67 | 0.74% | 259,319 |
| Jul 29, 2026 | 4.66 | 4.67 | 4.64 | 4.64 | 4.64 | -0.44% | 13,504 |
| Jul 28, 2026 | 4.65 | 4.66 | 4.64 | 4.66 | 4.66 | 0.29% | 184,019 |
| Jul 27, 2026 | 4.66 | 4.66 | 4.64 | 4.65 | 4.65 | 0.08% | 132,658 |
| Jul 24, 2026 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | 0.43% | 78,678 |
| Jul 23, 2026 | 4.64 | 4.65 | 4.62 | 4.62 | 4.62 | -0.50% | 146,589 |
| Jul 22, 2026 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | -0.14% | 158,890 |
| Jul 21, 2026 | 4.66 | 4.66 | 4.64 | 4.65 | 4.65 | -0.13% | 208,369 |
| Jul 20, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -0.36% | 32,269 |
| Jul 17, 2026 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | 0.09% | 101,806 |
| Jul 16, 2026 | 4.67 | 4.68 | 4.66 | 4.67 | 4.67 | -0.11% | 329,922 |