iShares Global Government Bond UCITS ETF (LON:SGLO)
London · Delayed Price · Currency is GBP 64.50
+0.20 (0.31%)
Sep 23, 2026, 10:33 AM GMT
LON:SGLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 64.45 | 64.50 | 64.39 | 64.50 | - | 0.31% | 543 |
| Sep 22, 2026 | 64.36 | 64.38 | 64.32 | 64.30 | 64.30 | 0.16% | 1,314 |
| Sep 21, 2026 | 64.23 | 64.27 | 64.19 | 64.20 | 64.20 | 0.30% | 3,699 |
| Sep 18, 2026 | 64.40 | 64.40 | 64.01 | 64.01 | 64.01 | -0.62% | 16,102 |
| Sep 17, 2026 | 64.05 | 64.42 | 63.96 | 64.41 | 64.41 | 0.77% | 26,212 |
| Sep 16, 2026 | 63.79 | 63.95 | 63.79 | 63.92 | 63.92 | 0.33% | 630 |
| Sep 15, 2026 | 63.92 | 63.69 | 63.69 | 63.71 | 63.71 | -0.17% | 4,391 |
| Sep 14, 2026 | 63.91 | 63.82 | 63.64 | 63.82 | 63.82 | -0.09% | 20,436 |
| Sep 11, 2026 | 63.84 | 63.94 | 63.81 | 63.88 | 63.88 | 0.20% | 7,831 |
| Sep 10, 2026 | 64.18 | 64.16 | 63.75 | 63.75 | 63.75 | -0.47% | 500 |
| Sep 9, 2026 | 64.14 | 64.29 | 64.05 | 64.05 | 64.05 | -0.34% | 2,055 |
| Sep 8, 2026 | 64.25 | 64.40 | 64.25 | 64.27 | 64.27 | 0.02% | 3,569 |
| Sep 7, 2026 | 64.47 | 64.35 | 64.21 | 64.26 | 64.26 | -0.06% | 964 |
| Sep 4, 2026 | 64.19 | 64.41 | 64.19 | 64.30 | 64.30 | -0.14% | 983 |
| Sep 3, 2026 | 64.49 | 64.53 | 64.33 | 64.39 | 64.39 | 0.63% | 3,447 |
| Sep 2, 2026 | 63.87 | 63.99 | 63.87 | 63.99 | 63.99 | 0.17% | 196 |
| Sep 1, 2026 | 63.93 | 63.98 | 63.72 | 63.88 | 63.88 | -0.34% | 1,681 |
| Aug 28, 2026 | 64.37 | 64.12 | 64.10 | 64.10 | 64.10 | -0.02% | 6,242 |
| Aug 27, 2026 | 64.22 | 64.39 | 64.11 | 64.11 | 64.11 | -0.05% | 873 |
| Aug 26, 2026 | 64.04 | 64.18 | 64.04 | 64.14 | 64.14 | 0.12% | 1,167 |
| Aug 25, 2026 | 63.89 | 64.07 | 63.76 | 64.07 | 64.07 | 0.35% | 665 |
| Aug 24, 2026 | 63.87 | 63.84 | 63.82 | 63.84 | 63.84 | 0.05% | 1,530 |
| Aug 21, 2026 | 63.94 | 63.94 | 63.81 | 63.81 | 63.81 | -0.03% | 615 |
| Aug 20, 2026 | 64.22 | 64.17 | 63.83 | 63.83 | 63.83 | -0.30% | 98 |
| Aug 19, 2026 | 64.18 | 64.19 | 64.02 | 64.02 | 64.02 | 0.06% | 623 |
| Aug 18, 2026 | 64.06 | 64.06 | 63.98 | 63.98 | 63.98 | -0.02% | 3,985 |
| Aug 17, 2026 | 64.26 | 64.22 | 63.99 | 63.99 | 63.99 | -0.19% | 2,438 |
| Aug 14, 2026 | 64.59 | 64.71 | 64.11 | 64.11 | 64.11 | -0.53% | 428 |
| Aug 13, 2026 | 64.49 | 64.49 | 64.45 | 64.45 | 64.45 | 0.20% | 114 |
| Aug 12, 2026 | 64.38 | 64.39 | 64.28 | 64.32 | 64.32 | -0.02% | 8,551 |
| Aug 11, 2026 | 64.32 | 64.46 | 64.06 | 64.34 | 64.34 | 0.09% | 1,003 |
| Aug 10, 2026 | 64.59 | 64.61 | 64.22 | 64.28 | 64.28 | -0.42% | 15,302 |
| Aug 7, 2026 | 64.70 | 64.76 | 64.55 | 64.55 | 64.55 | -0.09% | 1,318 |
| Aug 6, 2026 | 64.61 | 64.86 | 64.61 | 64.61 | 64.61 | -0.23% | 464 |
| Aug 5, 2026 | 65.09 | 64.76 | 64.66 | 64.76 | 64.76 | 0.06% | 4,315 |
| Aug 4, 2026 | 64.50 | 64.82 | 64.50 | 64.72 | 64.72 | 0.02% | 2,567 |
| Aug 3, 2026 | 64.84 | 64.86 | 64.38 | 64.71 | 64.71 | 0.61% | 2,486 |
| Jul 31, 2026 | 64.50 | 64.63 | 64.31 | 64.31 | 64.31 | -0.20% | 6,482 |
| Jul 30, 2026 | 64.65 | 64.71 | 64.44 | 64.44 | 64.44 | -0.68% | 3,555 |
| Jul 29, 2026 | 65.00 | 65.05 | 64.88 | 64.88 | 64.88 | -0.17% | 635 |
| Jul 28, 2026 | 64.94 | 65.05 | 64.97 | 64.99 | 64.99 | 0.22% | 531 |
| Jul 27, 2026 | 64.88 | 64.88 | 64.74 | 64.85 | 64.85 | 0.37% | 5,082 |
| Jul 24, 2026 | 64.61 | 64.71 | 64.52 | 64.61 | 64.61 | 0.02% | 741 |
| Jul 23, 2026 | 64.52 | 64.59 | 64.40 | 64.59 | 64.59 | 0.22% | 925 |
| Jul 22, 2026 | 64.45 | 64.58 | 64.45 | 64.45 | 64.45 | -0.14% | 1,986 |
| Jul 21, 2026 | 64.48 | 64.58 | 64.42 | 64.54 | 64.54 | 0.19% | 2,796 |
| Jul 20, 2026 | 64.43 | 64.54 | 64.33 | 64.42 | 64.42 | -0.22% | 507 |
| Jul 17, 2026 | 64.63 | 64.70 | 64.56 | 64.56 | 64.56 | 0.42% | 3,979 |
| Jul 16, 2026 | 64.23 | 64.29 | 64.16 | 64.29 | 64.29 | -0.13% | 2,160 |
| Jul 15, 2026 | 65.66 | 65.73 | 65.38 | 65.41 | 64.37 | -0.66% | 2,574 |