iShares Global Govt Bond UCITS ETF USD (Dist) (IGLO.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

89.23

+0.22

(+0.25%)

As of 12:43PM BST. Market open.

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2024	0.00	89.29	89.16	89.23	89.23	1,813
21 Jun 2024	89.16	89.55	89.01	89.01	89.01	10,327
20 Jun 2024	89.40	89.59	89.17	89.28	89.28	6,552
19 Jun 2024	89.60	89.76	89.50	89.54	89.54	973
18 Jun 2024	89.17	89.57	89.17	89.51	89.51	19,737
17 Jun 2024	89.50	89.52	89.20	89.25	89.25	2,278
14 Jun 2024	89.29	89.69	89.22	89.50	89.50	3,352
13 Jun 2024	89.44	89.51	89.05	89.51	89.51	10,213
12 Jun 2024	88.63	89.77	88.59	89.60	89.60	21,598
11 Jun 2024	88.40	88.74	88.40	88.44	88.44	4,746
10 Jun 2024	88.54	88.75	88.36	88.36	88.36	2,984
07 Jun 2024	89.71	89.81	88.94	89.00	89.00	2,628
06 Jun 2024	89.73	89.99	89.56	89.76	89.76	12,719
05 Jun 2024	89.48	89.68	89.28	89.63	89.63	7,592
04 Jun 2024	89.18	89.56	89.17	89.42	89.42	11,311
03 Jun 2024	88.61	89.20	88.47	89.13	89.13	1,712
31 May 2024	88.40	88.51	88.19	88.54	88.54	447
30 May 2024	88.12	88.38	87.76	88.42	88.42	4,022
29 May 2024	88.52	88.60	87.91	87.91	87.91	14,219
28 May 2024	88.91	89.04	88.64	88.64	88.64	6,359
24 May 2024	88.79	88.86	88.58	88.86	88.86	411
23 May 2024	89.00	89.20	88.62	88.64	88.64	8,379
22 May 2024	89.00	89.05	88.87	88.87	88.87	1,383
21 May 2024	89.06	89.24	89.04	89.14	89.14	1,655
20 May 2024	89.16	89.37	89.03	89.07	89.07	11,350
17 May 2024	89.40	89.59	89.15	89.30	89.30	4,140
16 May 2024	89.31	89.85	89.31	89.60	89.60	4,246
15 May 2024	88.91	89.61	88.91	89.61	89.61	8,671
14 May 2024	88.86	88.86	88.63	88.75	88.75	2,328
13 May 2024	88.63	88.87	88.60	88.73	88.73	54,424
10 May 2024	88.90	89.27	88.62	88.68	88.68	3,946
09 May 2024	88.75	88.86	88.51	88.81	88.81	2,727
08 May 2024	88.95	88.97	88.70	88.73	88.73	5,537
07 May 2024	88.88	89.22	88.88	89.19	89.19	19,580
03 May 2024	88.98	89.58	88.49	88.90	88.90	9,681
02 May 2024	88.49	88.50	88.02	88.19	88.19	8,491
01 May 2024	87.50	87.89	87.50	87.75	87.75	1,614
30 Apr 2024	88.01	88.06	87.67	87.74	87.74	2,655
29 Apr 2024	87.93	88.24	87.91	88.01	88.01	6,040
26 Apr 2024	87.83	88.29	87.69	87.72	87.72	43,421
25 Apr 2024	87.99	87.99	87.49	87.69	87.69	34,748
24 Apr 2024	88.10	88.10	87.74	87.78	87.78	4,052
23 Apr 2024	88.13	88.30	87.85	88.18	88.18	2,713
22 Apr 2024	87.90	88.05	87.82	87.90	87.90	528
19 Apr 2024	88.24	88.29	88.02	88.02	88.02	8,367
18 Apr 2024	88.31	88.35	88.03	88.07	88.07	4,405
17 Apr 2024	87.94	88.06	87.82	87.98	87.98	1,734
16 Apr 2024	87.87	87.97	87.63	87.82	87.82	7,433
15 Apr 2024	88.51	88.51	87.96	87.96	87.96	2,065
12 Apr 2024	88.50	88.84	88.48	88.64	88.64	2,570
11 Apr 2024	88.54	88.69	88.35	88.36	88.36	8,372
10 Apr 2024	89.73	89.93	88.90	88.98	88.98	7,621
09 Apr 2024	89.63	89.90	89.59	89.75	89.75	4,795
08 Apr 2024	89.37	89.61	89.27	89.57	89.57	2,045
05 Apr 2024	90.00	90.00	89.59	89.74	89.74	3,453
04 Apr 2024	90.14	90.14	89.77	89.97	89.97	9,227
03 Apr 2024	89.33	89.58	89.27	89.57	89.57	16,428
02 Apr 2024	90.08	90.25	89.32	89.33	89.33	13,401
28 Mar 2024	90.08	90.51	90.08	90.51	90.51	18,808
27 Mar 2024	90.32	90.47	90.31	90.39	90.39	127
26 Mar 2024	90.11	90.40	90.11	90.12	90.12	4,266
25 Mar 2024	90.30	90.31	89.98	89.98	89.98	3,038
22 Mar 2024	90.09	90.32	90.00	90.29	90.29	6,204
21 Mar 2024	90.34	90.46	90.07	90.07	90.07	7,981
20 Mar 2024	89.91	90.07	89.81	89.95	89.95	1,796
19 Mar 2024	89.95	90.04	89.84	89.91	89.91	10,405
18 Mar 2024	90.08	90.20	90.03	90.00	90.00	1,314
15 Mar 2024	90.16	90.23	89.99	90.12	90.12	7,910
14 Mar 2024	90.81	90.88	90.17	90.25	90.25	7,763
13 Mar 2024	91.13	91.13	90.78	90.83	90.83	24,320
12 Mar 2024	91.23	91.30	90.84	90.96	90.96	2,499
11 Mar 2024	91.36	91.41	91.14	91.15	91.15	2,710
08 Mar 2024	91.20	91.60	91.20	91.39	91.39	8,460
07 Mar 2024	90.87	91.31	90.87	91.15	91.15	253,044
06 Mar 2024	90.46	90.76	90.41	90.81	90.81	802
05 Mar 2024	90.26	90.66	90.24	90.58	90.58	3,179
04 Mar 2024	90.13	90.20	90.01	90.07	90.07	2,630
01 Mar 2024	89.77	90.05	89.56	90.02	90.02	27,841
29 Feb 2024	89.82	90.00	89.48	90.00	90.00	7,316
28 Feb 2024	89.62	89.67	89.54	89.65	89.65	765
27 Feb 2024	89.88	89.94	89.59	89.73	89.73	2,415
26 Feb 2024	90.00	90.07	89.67	89.67	89.67	12,200
23 Feb 2024	89.51	89.83	89.35	89.83	89.83	1,822
22 Feb 2024	89.69	89.72	89.42	89.59	89.59	8,392
21 Feb 2024	89.29	89.77	89.29	89.57	89.57	1,437
20 Feb 2024	89.53	89.86	89.42	89.86	89.86	11,179
19 Feb 2024	89.58	89.58	89.42	89.42	89.42	1,483
16 Feb 2024	89.58	89.60	89.22	89.46	89.46	12,472
15 Feb 2024	89.73	89.82	89.60	89.61	89.61	24,063
14 Feb 2024	89.28	89.42	89.06	89.42	89.42	11,426
13 Feb 2024	89.91	90.03	89.17	89.17	89.17	18,746
12 Feb 2024	89.88	90.03	89.79	89.81	89.81	8,450
09 Feb 2024	89.77	89.91	89.73	89.82	89.82	4,583
08 Feb 2024	90.37	90.37	89.78	89.78	89.78	9,198
07 Feb 2024	90.26	90.47	90.12	90.17	90.17	13,536
06 Feb 2024	89.96	90.17	89.83	90.17	90.17	4,441
05 Feb 2024	90.39	90.42	89.79	89.77	89.77	11,373
02 Feb 2024	91.63	91.69	90.62	90.62	90.62	7,779
01 Feb 2024	91.24	91.46	90.99	91.64	91.64	1,155
31 Jan 2024	90.73	91.28	90.73	91.28	91.28	6,939
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,627.86-54.53(-0.47%)

NZD/USD0.6120-0.0001(-0.02%)

ALL ORDS7,975.10-64.80(-0.81%)

OIL81.06+0.33(+0.41%)

GOLD2,340.10+8.90(+0.38%)

iShares Global Govt Bond UCITS ETF USD (Dist) (IGLO.L)

NZX 50
11,627.86
-54.53(-0.47%)

NZD/USD
0.6120
-0.0001(-0.02%)

ALL ORDS
7,975.10
-64.80(-0.81%)

OIL
81.06
+0.33(+0.41%)

GOLD
2,340.10
+8.90(+0.38%)