iShares Global Government Bond UCITS ETF (LON:IGLH)
London · Delayed Price · Currency is GBP 4.434
+0.004 (0.08%)
Sep 23, 2026, 11:55 AM GMT
LON:IGLH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | - | 0.03% | 15,319 |
| Sep 22, 2026 | 4.42 | 4.44 | 4.44 | 4.43 | 4.43 | 0.01% | 19,974 |
| Sep 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.32% | 180,752 |
| Sep 18, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.36% | 69,700 |
| Sep 17, 2026 | 4.42 | 4.42 | 4.42 | 4.43 | 4.43 | 0.19% | 41,963 |
| Sep 16, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.25% | 65,961 |
| Sep 15, 2026 | 4.44 | 4.42 | 4.41 | 4.42 | 4.41 | -0.23% | 64,181 |
| Sep 14, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.42 | -0.07% | 64,935 |
| Sep 11, 2026 | 4.42 | 4.44 | 4.42 | 4.43 | 4.43 | -0.02% | 46,338 |
| Sep 10, 2026 | 4.45 | 4.46 | 4.43 | 4.43 | 4.43 | -0.46% | 121,208 |
| Sep 9, 2026 | 4.46 | 4.45 | 4.45 | 4.45 | 4.45 | -0.38% | 59,775 |
| Sep 8, 2026 | 4.46 | 4.47 | 4.45 | 4.47 | 4.47 | 0.20% | 32,050 |
| Sep 7, 2026 | 4.50 | 4.50 | 4.45 | 4.46 | 4.46 | -0.13% | 93,224 |
| Sep 4, 2026 | 4.47 | 4.48 | 4.46 | 4.46 | 4.46 | -0.01% | 182,184 |
| Sep 3, 2026 | 4.46 | 4.47 | 4.45 | 4.46 | 4.46 | 0.38% | 54,361 |
| Sep 2, 2026 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | -0.11% | 106,152 |
| Sep 1, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.50% | 264,287 |
| Aug 28, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.08% | 104,829 |
| Aug 27, 2026 | 4.46 | 4.49 | 4.46 | 4.48 | 4.48 | -0.03% | 322,217 |
| Aug 26, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -0.17% | 265,731 |
| Aug 25, 2026 | 4.48 | 4.49 | 4.46 | 4.49 | 4.49 | 0.30% | 105,783 |
| Aug 24, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | 0.13% | 30,607 |
| Aug 21, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.08% | 47,799 |
| Aug 20, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.08% | 68,332 |
| Aug 19, 2026 | 4.47 | 4.48 | 4.47 | 4.47 | 4.47 | 0.29% | 56,233 |
| Aug 18, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -0.15% | 42,264 |
| Aug 17, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.16% | 118,131 |
| Aug 14, 2026 | 4.50 | 4.49 | 4.48 | 4.48 | 4.47 | -0.27% | 168,950 |
| Aug 13, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.21% | 126,740 |
| Aug 12, 2026 | 4.48 | 4.49 | 4.47 | 4.48 | 4.48 | 0.10% | 70,852 |
| Aug 11, 2026 | 4.48 | 4.49 | 4.46 | 4.47 | 4.47 | -0.02% | 33,555 |
| Aug 10, 2026 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | -0.28% | 265,964 |
| Aug 7, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.03% | 110,111 |
| Aug 6, 2026 | 4.49 | 4.50 | 4.49 | 4.49 | 4.48 | -0.08% | 80,266 |
| Aug 5, 2026 | 4.49 | 4.51 | 4.49 | 4.49 | 4.49 | 0.12% | 107,089 |
| Aug 4, 2026 | 4.47 | 4.49 | 4.47 | 4.48 | 4.48 | 0.13% | 88,085 |
| Aug 3, 2026 | 4.47 | 4.50 | 4.45 | 4.48 | 4.48 | 0.47% | 63,793 |
| Jul 31, 2026 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | -0.26% | 516,098 |
| Jul 30, 2026 | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | -0.18% | 64,811 |
| Jul 29, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -0.28% | 185,196 |
| Jul 28, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.10% | 41,824 |
| Jul 27, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | 0.21% | 44,791 |
| Jul 24, 2026 | 4.47 | 4.48 | 4.45 | 4.47 | 4.47 | 0.41% | 163,224 |
| Jul 23, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -0.29% | 91,577 |
| Jul 22, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.13% | 49,047 |
| Jul 21, 2026 | 4.47 | 4.49 | 4.47 | 4.48 | 4.47 | -0.20% | 334,966 |
| Jul 20, 2026 | 4.49 | 4.49 | 4.49 | 4.48 | 4.48 | -0.20% | 36,912 |
| Jul 17, 2026 | 4.50 | 4.52 | 4.49 | 4.49 | 4.49 | 0.19% | 106,215 |
| Jul 16, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -0.18% | 111,007 |
| Jul 15, 2026 | 4.56 | 4.59 | 4.55 | 4.56 | 4.49 | -0.04% | 69,343 |