Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

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

91.58
-0.11
(-0.12%)
At close: May 2 at 4:35:25 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202591.8191.8991.4091.5891.584,295
May 1, 202592.2592.5291.4691.6991.691,324
Apr 30, 202592.2592.2591.9292.0292.0210,004
Apr 29, 202592.2492.2591.9092.1492.142,118
Apr 28, 202591.6091.9591.5491.8191.81942
Apr 25, 202591.6591.7191.3191.5791.573,216
Apr 24, 202591.7391.7591.4591.7391.73501
Apr 23, 202591.5891.8991.2991.3991.398,013
Apr 22, 202591.2192.0091.0891.7691.761,366
Apr 17, 202591.2591.7091.2091.7091.704,420
Apr 16, 202590.9391.8490.9391.2591.25737
Apr 15, 202590.9691.1490.5190.9390.93498
Apr 14, 202590.7791.4490.3990.9290.925,619
Apr 11, 202589.7691.0789.7690.4390.431,940
Apr 10, 202589.4590.7289.1489.9789.972,553
Apr 9, 202588.6290.2688.6289.8189.8118,697
Apr 8, 202589.6590.5989.6590.1690.16158,832
Apr 7, 202590.9992.5489.9590.4890.489,624
Apr 4, 202591.5492.2391.2591.8091.807,269
Apr 3, 202590.8491.5090.4491.2491.2412,942
Apr 2, 202589.7090.0189.5689.7789.7712,121
Apr 1, 202589.5389.8689.3389.7689.761,688
Mar 31, 202589.6689.9089.3689.3989.396,227
Mar 28, 202589.2689.3488.8389.3489.342,607
Mar 27, 202588.7888.8788.6088.7888.782,695
Mar 26, 202588.8388.9088.3388.7488.7449,085
Mar 25, 202588.5288.9688.5288.9688.96859
Mar 24, 202588.8889.2288.7588.7788.774,836
Mar 21, 202589.2589.5689.2589.2489.244,241
Mar 20, 202589.5389.6189.2989.2989.296,540
Mar 19, 202589.2789.4789.0589.1589.15837
Mar 18, 202589.4089.4089.0089.3189.315,053
Mar 17, 202589.1089.9988.9089.5589.5511,071
Mar 14, 202589.0689.3088.8989.1189.11741
Mar 13, 202589.0389.2288.8589.0189.013,580
Mar 12, 202589.0089.2788.6289.1189.116,134
Mar 11, 202589.4089.7489.1689.1889.185,060
Mar 10, 202589.0589.4489.0189.1389.134,488
Mar 7, 202589.1889.6188.8389.1889.185,784
Mar 6, 202589.2089.2088.5288.8288.8210,612
Mar 5, 202589.5289.6588.6989.2089.203,232
Mar 4, 202589.2889.6088.7689.4389.434,128
Mar 3, 202588.6089.1488.3588.9488.9429,297
Feb 28, 202588.8188.9788.6188.8688.861,200
Feb 27, 202588.7689.1388.4888.5588.557,454
Feb 26, 202588.4489.0488.2588.9488.943,735
Feb 25, 202588.7788.9788.4988.9288.922,185
Feb 24, 202588.2388.5588.1688.3888.384,830
Feb 21, 202588.2088.2287.9788.2888.288,390
Feb 20, 202587.8388.0987.6988.0988.094,956
Feb 19, 202587.7287.9087.4187.6287.6247,313
Feb 18, 202587.9787.9787.7487.8787.877,441
Feb 17, 202587.6088.1487.6087.9887.989,303
Feb 14, 202588.0688.3287.7388.3288.323,199
Feb 13, 202588.5788.5786.5887.8487.845,111
Feb 12, 202587.6387.7986.9387.0987.091,693
Feb 11, 202587.4687.8087.4287.4987.493,917
Feb 10, 202587.6687.9287.5787.6987.6912,456
Feb 7, 202587.8688.1787.7787.8587.852,244
Feb 6, 202588.0788.1387.8187.9587.955,389
Feb 5, 202588.1988.3187.3688.3188.315,911
Feb 4, 202587.5487.5587.0287.4287.4228,618
Feb 3, 202586.4789.0086.2887.4087.404,028
Jan 31, 202587.3787.4587.1887.3987.3943,369
Jan 30, 202587.4187.7387.3387.5187.5143,078
Jan 29, 202587.4087.4587.2487.2887.281,062
Jan 28, 202587.0387.3387.0187.1487.14381
Jan 27, 202587.2387.7687.1287.6087.6021,045
Jan 24, 202587.2187.2186.8987.0787.07633
Jan 23, 202586.7386.9786.6886.8986.8973,309
Jan 22, 202586.9687.2486.8986.8986.892,481
Jan 21, 202586.9487.0786.7687.0587.057,292
Jan 20, 202586.5586.9786.1586.8286.823,672
Jan 17, 202586.6087.2086.4186.4186.4160,682
Jan 16, 2025 1.2976 Dividend
Jan 16, 202586.1386.5986.1386.5786.571,809
Jan 15, 202586.6187.1786.6187.4986.191,043
Jan 14, 202587.1487.1786.7386.8785.5861,558
Jan 13, 202586.6786.9086.4986.6485.3621,859
Jan 10, 202587.0187.6386.8586.8585.5659,777
Jan 9, 202587.3087.7487.0387.5286.221,240
Jan 8, 202588.0788.0787.2487.4086.101,815
Jan 7, 202588.1388.3887.9187.6786.371,577
Jan 6, 202587.8788.3387.8088.1786.862,090
Jan 3, 202588.2388.3188.0388.0886.771,042
Jan 2, 202588.4988.8688.0488.0486.731,731
Dec 31, 202489.0089.0088.2088.2086.89463
Dec 30, 202488.6588.8188.2188.4287.1133,311
Dec 27, 202489.4589.4588.0488.2786.963,191
Dec 24, 202488.7588.7587.8988.1186.81596
Dec 23, 202488.4388.6588.2188.2186.906,257
Dec 20, 202487.9388.7487.9388.7087.381,817
Dec 19, 202488.4488.8087.7788.1886.877,905
Dec 18, 202489.4589.4589.2989.3287.991,187
Dec 17, 202489.5089.6588.9689.4588.123,726
Dec 16, 202489.3689.5489.2689.3287.9954,279
Dec 13, 202489.8989.8989.5589.4988.163,602
Dec 12, 202490.5790.5789.9290.0088.674,270
Dec 11, 202490.4990.5190.1290.1888.842,718
Dec 10, 202490.4590.6590.2890.4089.0612,844
Dec 9, 202490.9490.9790.6590.7089.3531,211
Dec 6, 202491.0191.1090.6990.9289.574,552
Dec 5, 202490.7590.7890.5290.7489.3914,305
Dec 4, 202490.5090.8190.1390.7189.3657,038
Dec 3, 202490.4690.8690.3790.6289.2857,467
Dec 2, 202490.5490.6690.2090.4489.1022,441
Nov 29, 202490.9790.9790.3590.5489.201,127
Nov 28, 202489.6690.4989.6689.6988.362,482
Nov 27, 202489.9590.3189.8790.2288.8810,123
Nov 26, 202489.5589.6689.4389.4688.1311,060
Nov 25, 202489.1089.6789.0289.4888.156,036
Nov 22, 202488.8289.0688.6988.7887.46979
Nov 21, 202489.4089.4088.7488.9787.661,171
Nov 20, 202489.1589.1588.7988.9787.65474
Nov 19, 202489.3689.4189.2289.2687.94716
Nov 18, 202488.9188.9688.6088.8387.518,454
Nov 15, 202489.1689.3188.7488.9887.6627,991
Nov 14, 202489.0589.0588.6589.0287.706,360
Nov 13, 202489.3289.4488.9489.0287.701,609
Nov 12, 202489.6889.6889.1789.1787.852,913
Nov 11, 202489.3989.8689.0189.5788.246,090
Nov 8, 202490.1090.1389.9089.9388.601,494
Nov 7, 202489.4789.9989.2489.7888.456,517
Nov 6, 202490.0890.0889.0989.2287.901,615
Nov 5, 202490.4390.4490.2390.3088.962,054
Nov 4, 202490.2990.4890.2690.2988.962,855
Nov 1, 202490.2690.5790.0390.0388.6913,095
Oct 31, 202490.3690.3690.0090.2088.868,782
Oct 30, 202490.4390.5690.0890.3188.973,565
Oct 29, 202490.3290.3289.9390.0788.732,367
Oct 28, 202490.1090.5590.0790.2788.932,026
Oct 25, 202491.1491.1490.6090.7089.351,903
Oct 24, 202490.6390.7390.4890.6489.2926,781
Oct 23, 202490.5690.5690.1790.2688.925,235
Oct 22, 202490.7590.7990.5490.5789.233,737
Oct 21, 202491.3891.3890.7490.7489.399,307
Oct 18, 202491.0491.5591.0491.4190.053,216
Oct 17, 202491.3291.9991.2291.3990.0351,000
Oct 16, 202491.1291.9891.1291.7990.4311,868
Oct 15, 202491.3291.5391.2191.3790.012,738
Oct 14, 202491.1091.5990.9390.9389.583,179
Oct 11, 202491.6291.6291.0991.4490.0813,289
Oct 10, 202491.5291.5291.2391.4890.1215,086
Oct 9, 202491.6591.7391.4191.4190.057,677
Oct 8, 202491.5491.9591.5491.6990.332,285
Oct 7, 202491.7891.8891.5891.7190.353,715
Oct 4, 202492.9592.9592.0492.0490.6780,192
Oct 3, 202493.0493.0492.6792.6791.303,654
Oct 2, 202493.4293.6192.8692.8691.4818,565
Oct 1, 202493.6493.9593.3993.7492.3511,987
Sep 30, 202493.7594.1693.5493.6292.234,524
Sep 27, 202493.0794.9993.0793.7192.3213,097
Sep 26, 202493.4993.6393.2493.4692.07728
Sep 25, 202493.8193.8993.4593.4592.0610,865
Sep 24, 202493.4593.7893.3093.7492.343,762
Sep 23, 202493.4293.5793.3293.3291.945,400
Sep 20, 202493.5593.6993.2793.2791.891,707
Sep 19, 202493.7293.8693.4593.6492.257,103
Sep 18, 202494.0094.1193.7193.7192.3221,720
Sep 17, 202494.1494.4793.9894.0392.643,886
Sep 16, 202494.2094.4294.1094.1092.705,682
Sep 13, 202493.4394.1293.4393.8792.487,089
Sep 12, 202493.0793.7493.0693.3691.9811,833
Sep 11, 202493.8493.9993.5093.7492.3421,244
Sep 10, 202493.4093.4893.0893.4892.097,081
Sep 9, 202493.0693.3792.9093.1891.804,835
Sep 6, 202493.3993.8193.0693.8192.423,024
Sep 5, 202493.0693.3692.9793.0391.653,605
Sep 4, 202492.4393.0792.4392.7991.4110,457
Sep 3, 202492.0492.5091.9192.3390.963,432
Sep 2, 202491.9292.0091.7891.9290.551,714
Aug 30, 202492.3692.8392.2392.2890.9110,560
Aug 29, 202492.6292.7292.2292.2290.8534,255
Aug 28, 202492.7492.8092.4892.6291.2522,789
Aug 27, 202492.7192.8092.5092.5391.1644,705
Aug 23, 202492.4292.9692.2692.8891.503,693
Aug 22, 202492.6692.9692.1992.2690.901,227
Aug 21, 202492.4092.7792.4092.7791.394,506
Aug 20, 202492.0392.4491.9592.4491.077,499
Aug 19, 202491.8892.1491.8891.9090.541,104
Aug 16, 202491.4491.8191.4491.5590.1915,694
Aug 15, 202491.9692.1991.3291.5490.182,176
Aug 14, 202491.8492.2891.8392.0990.722,706
Aug 13, 202491.4991.8091.3591.7890.4219,973
Aug 12, 202491.1491.5291.1491.3389.9851,520
Aug 9, 202491.2691.4191.1391.4690.111,392
Aug 8, 202491.2891.6690.8890.9989.6474,621
Aug 7, 202491.3691.4691.0291.0289.6711,390
Aug 6, 202491.6892.0491.6091.6790.3163,792
Aug 5, 202492.1493.2892.1492.1590.7822,988
Aug 2, 202490.4592.1690.4591.7190.351,819
Aug 1, 202490.3390.6790.1690.4089.063,264
Jul 31, 202489.8590.2289.6590.0888.753,245
Jul 30, 202489.5989.5989.3889.5188.185,282
Jul 29, 202489.3289.6689.3289.5188.1838,788
Jul 26, 202488.9289.5088.9289.3388.0110,384
Jul 25, 202488.9589.4288.9589.3288.006,701
Jul 24, 202488.9889.1988.9889.1987.871,077
Jul 23, 202488.9589.1088.8689.1087.7867,210
Jul 22, 202489.0589.2088.7688.7687.444,617
Jul 19, 202489.2089.2688.8789.0687.743,139
Jul 18, 2024 1.18 Dividend
Jul 18, 202489.8990.9989.3389.5088.1724,108
Jul 17, 202490.0190.7590.0190.5988.081,178
Jul 16, 202490.1390.4090.0490.2687.7780,850
Jul 15, 202489.6190.2989.6190.2587.751,587
Jul 12, 202489.9290.2389.8190.2387.736,194
Jul 11, 202489.1990.2189.1990.1987.6911,497
Jul 10, 202489.0289.3789.0289.1486.67685
Jul 9, 202489.2989.3088.8788.8786.415,414
Jul 8, 202488.7189.4388.7189.2286.754,927
Jul 5, 202488.9489.3488.9489.3486.8790,799
Jul 4, 202489.2389.2388.7688.9486.488,213
Jul 3, 202488.3988.9688.3288.9686.508,426
Jul 2, 202488.2088.4088.0688.1585.711,647
Jul 1, 202488.6088.7288.3188.1085.661,540
Jun 28, 202488.8388.9588.6488.7586.293,303
Jun 27, 202488.7488.9688.7088.8886.4210,531
Jun 26, 202489.1789.2888.7988.8086.341,468
Jun 25, 202489.4089.7089.2489.2186.752,638
Jun 24, 202489.2089.3689.1389.1386.665,830
Jun 21, 202489.1689.5589.0189.0186.5510,327
Jun 20, 202489.4089.5989.1789.2886.816,552
Jun 19, 202489.6089.7689.5089.5487.06973
Jun 18, 202489.1789.5789.1789.5187.0419,737
Jun 17, 202489.5089.5289.2089.2586.782,278
Jun 14, 202489.2989.6989.2289.5087.023,352
Jun 13, 202489.4489.5189.0589.5187.0310,213
Jun 12, 202488.6389.7788.5989.6087.1221,598
Jun 11, 202488.4088.7488.4088.4485.994,746
Jun 10, 202488.5488.7588.3688.3685.922,984
Jun 7, 202489.7189.8188.9489.0086.542,628
Jun 6, 202489.7389.9989.5689.7687.2812,719
Jun 5, 202489.4889.6889.2889.6387.157,592
Jun 4, 202489.1889.5689.1789.4286.9511,311
Jun 3, 202488.6189.2088.4789.1386.661,712
May 31, 202488.4088.5188.1988.5486.09447
May 30, 202488.1288.3887.7688.4285.974,022
May 29, 202488.5288.6087.9187.9185.4814,219
May 28, 202488.9189.0488.6488.6486.196,359
May 24, 202488.7988.8688.5888.8686.40411
May 23, 202489.0089.2088.6288.6486.198,379
May 22, 202489.0089.0588.8788.8786.411,383
May 21, 202489.0689.2489.0489.1486.671,655
May 20, 202489.1689.3789.0389.0786.6111,350
May 17, 202489.4089.5989.1589.3086.834,140
May 16, 202489.3189.8589.3189.6087.124,246
May 15, 202488.9189.6188.9189.6187.138,671
May 14, 202488.8688.8688.6388.7586.292,328
May 13, 202488.6388.8788.6088.7386.2854,424
May 10, 202488.9089.2788.6288.6886.233,946
May 9, 202488.7588.8688.5188.8186.352,727
May 8, 202488.9588.9788.7088.7386.285,537
May 7, 202488.8889.2288.8889.1986.7219,580
May 3, 202488.9889.5888.4988.9086.449,681
May 2, 202488.4988.5088.0288.1985.758,491

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.