Amsterdam - Delayed Quote USD

iShares Global Govt Bond UCITS ETF USD Hedged (Acc) (SGLU.AS)

4.9466
-0.0028
(-0.06%)
At close: May 9 at 5:29:58 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20254.94044.94664.93844.94274.942773,378
May 8, 20254.96664.96664.94144.94944.94942,137
May 7, 20254.95034.97044.95024.96904.9690317,526
May 6, 20254.94304.95394.93374.95394.953940,631
May 5, 20254.95654.95654.95654.95264.9526113
May 2, 20254.97614.98844.94234.96484.9648132,842
Apr 30, 20255.00175.00174.98704.98704.987072,974
Apr 29, 20254.98284.98314.97334.97404.974076,292
Apr 28, 20255.00355.00354.96294.97454.974528,715
Apr 25, 20254.96284.96834.95804.95804.958035,556
Apr 24, 20254.96304.96304.96304.96304.963010,876
Apr 23, 20254.94354.96024.93194.94134.9413127,571
Apr 22, 20254.93444.96784.92584.93074.930763,581
Apr 17, 20254.94314.95754.94314.95754.957576,415
Apr 16, 20254.94624.95014.94224.94274.94272,635
Apr 15, 20254.92244.93524.91904.91904.919038,025
Apr 14, 20254.90114.92004.87484.91804.918075,052
Apr 11, 20254.90504.90504.88564.88854.8885228,163
Apr 10, 20254.87644.92474.87644.89434.894348,213
Apr 9, 20254.92214.92674.89294.92184.921811,403
Apr 8, 20254.95654.95654.92514.94234.942364,543
Apr 7, 20255.07665.07664.95054.95054.9505144,932
Apr 4, 20255.05125.05125.00615.02585.025859,618
Apr 3, 20255.00965.00964.96724.98924.989253,745
Apr 2, 20254.94184.94184.94184.94184.941851,175
Apr 1, 20254.93004.95684.93004.94934.9493220,236
Mar 31, 20254.96774.96774.92804.92804.92802,248,412
Mar 28, 20254.91224.91904.91224.91904.91901,850,625
Mar 27, 20254.90854.90854.90854.90854.9085-
Mar 26, 20254.90254.90854.90004.90854.908568,038
Mar 25, 20254.90494.91354.89294.91354.913579,364
Mar 24, 20254.91364.92294.90974.90924.9092101,596
Mar 21, 20254.92544.93384.92164.92334.923323,353
Mar 20, 20254.88484.94664.88484.92904.9290312,158
Mar 19, 20254.92824.92824.90924.91554.91555,996
Mar 18, 20254.94814.94814.90264.91654.916579,229
Mar 17, 20254.90564.92144.90014.91784.9178816,510
Mar 14, 20254.87244.90924.87244.90924.909242,121
Mar 13, 20254.89684.90554.89684.90554.905540,556
Mar 12, 20254.89844.90184.89734.90184.901884,397
Mar 11, 20254.91604.93074.89894.90594.905987,811
Mar 10, 20254.90354.92074.90354.91594.915996,572
Mar 7, 20254.94594.94594.91424.91424.9142140,615
Mar 6, 20254.86674.90714.86674.89554.8955140,474
Mar 5, 20254.89374.95514.89374.92604.926090,984
Mar 4, 20254.92124.97194.92124.96264.9626150,703
Mar 3, 20254.95074.95234.94374.95184.9518125,010
Feb 28, 20254.95774.95774.94584.95104.9510952,724
Feb 27, 20254.94754.96454.93174.94864.948691,880
Feb 26, 20254.94004.94754.94004.94754.947556,053
Feb 25, 20254.93494.94364.92364.94364.943637,228
Feb 24, 20254.91504.91644.90364.91644.916486,006
Feb 21, 20254.90554.90554.90454.90454.9045595
Feb 20, 20254.88594.89304.88314.89304.893077,849
Feb 19, 20254.89434.89434.87574.87904.87909,739
Feb 18, 20254.89834.90134.89634.89674.896747,298
Feb 17, 20254.90244.90794.90074.90474.904718,754
Feb 14, 20254.90504.91594.90504.90904.909027,249
Feb 13, 20254.90614.90614.90614.90614.906111,258
Feb 12, 20254.89334.89554.87364.88374.883731,797
Feb 11, 20254.91894.91894.89734.90654.906540,940
Feb 10, 20254.90924.92284.90564.91684.9168154,525
Feb 7, 20254.88174.92034.88174.91564.915690,833
Feb 6, 20254.88634.92504.88634.92304.923056,085
Feb 5, 20254.90854.92704.90854.92704.927015,918
Feb 4, 20254.92184.92184.88364.90544.905417,692
Feb 3, 20254.89174.93174.88854.90354.90358,992
Jan 31, 20254.89744.93094.89134.93094.930981,619
Jan 30, 20254.89824.89834.89544.89544.895421,345
Jan 29, 20254.85584.87994.85584.87994.87991,550
Jan 28, 20254.88714.88874.86784.87994.8799208,853
Jan 27, 20254.88494.88864.88484.88864.888615,545
Jan 24, 20254.86414.86704.86414.86704.867033,415
Jan 23, 20254.87744.87744.86564.87004.870042,750
Jan 22, 20254.88144.88564.87544.88034.880345,888
Jan 21, 20254.87784.87794.87784.87794.877910,012
Jan 20, 20254.86274.87484.85934.87464.874633,084
Jan 17, 20254.86804.87024.86184.86184.861893,546
Jan 16, 20254.85564.86604.84194.86604.866060,289
Jan 15, 20254.81844.85044.81844.85044.8504210,427
Jan 14, 20254.82284.82284.81314.81784.81789,892
Jan 13, 20254.80534.82844.80534.81504.8150366,687
Jan 10, 20254.84444.84814.81624.84814.8481284,239
Jan 9, 20254.84094.84574.83754.84364.843637,849
Jan 8, 20254.84964.84964.84014.84014.840125,404
Jan 7, 20254.86764.86764.84714.85434.854329,690
Jan 6, 20254.89954.89954.86304.87104.871078,315
Jan 3, 20254.87424.87874.87424.87574.875713,766
Jan 2, 20254.85184.88904.84844.87204.872077,114
Dec 31, 20244.88244.88244.88244.88244.8824-
Dec 30, 20244.89994.89994.84014.88244.882451,818
Dec 27, 20244.84004.86534.84004.86684.866825,050
Dec 24, 20244.84014.86954.84014.85774.857733,622
Dec 23, 20244.87814.87824.87094.87754.877524,526
Dec 20, 20244.84504.88834.84504.88694.886934,341
Dec 19, 20244.88594.88594.87264.87264.872674,956
Dec 18, 20244.90104.90584.89274.90244.902454,200
Dec 17, 20244.86384.90274.86384.90164.901695,873
Dec 16, 20244.87194.90734.87194.89724.897288,347
Dec 13, 20244.91984.92134.91394.91554.9155102,156
Dec 12, 20244.91754.93254.90974.93044.930472,695
Dec 11, 20244.93874.94844.93224.93314.933194,902
Dec 10, 20244.98044.98044.93604.94524.945240,503
Dec 9, 20244.95764.96214.94584.94644.946461,736
Dec 6, 20244.98374.98374.94334.95644.956439,551
Dec 5, 20244.94594.95034.93094.95034.950394,522
Dec 4, 20244.97004.97004.95154.95154.951559,225
Dec 3, 20244.97474.97474.94164.94434.944312,731
Dec 2, 20244.94604.94764.93514.93974.9397102,932
Nov 29, 20244.97534.97534.92904.94274.942771,706
Nov 28, 20244.92684.93204.91944.93204.9320121,288
Nov 27, 20244.92114.92684.91924.92684.926830,416
Nov 26, 20244.90944.91604.90404.91604.916019,262
Nov 25, 20244.89464.91194.89044.91054.910570,079
Nov 22, 20244.91264.91264.88064.88524.885214,351
Nov 21, 20244.91264.91264.87244.88404.884076,057
Nov 20, 20244.86884.88544.86884.88544.885423,341
Nov 19, 20244.87584.89294.87584.87764.877610,471
Nov 18, 20244.86804.87584.86144.87454.874554,559
Nov 15, 20244.87654.88174.86384.87384.873886,355
Nov 14, 20244.86674.88254.86534.87964.879649,830
Nov 13, 20244.91254.91254.86024.87844.878448,310
Nov 12, 20244.88494.88494.88494.88494.88497,831
Nov 11, 20244.89764.89764.88714.89054.890587,964
Nov 8, 20244.88234.89664.87984.89004.890059,694
Nov 7, 20244.88654.89884.85324.87494.874935,867
Nov 6, 20244.86824.86824.86824.86824.868217,659
Nov 5, 20244.88814.89384.88124.88394.883951,769
Nov 4, 20244.88894.89824.88504.89244.8924106,849
Nov 1, 20244.89874.93394.88384.88474.884746,934
Oct 31, 20244.89974.90384.87624.89124.891285,890
Oct 30, 20244.91364.91364.89654.89974.899759,235
Oct 29, 20244.89174.91704.88594.89064.8906150,089
Oct 28, 20244.86084.91294.86084.89694.896921,232
Oct 25, 20244.92614.92614.90824.91524.9152142,244
Oct 24, 20244.91564.94524.90314.91514.915171,863
Oct 23, 20244.91194.91194.90054.90444.9044120,488
Oct 22, 20244.90014.90834.89634.90724.907213,392
Oct 21, 20244.93264.93264.90914.91684.9168105,100
Oct 18, 20244.93714.94514.92864.94514.945126,738
Oct 17, 20244.93564.94084.92624.93174.931783,149
Oct 16, 20244.94494.95124.93874.95124.951256,117
Oct 15, 20244.92714.93744.91784.92964.929652,259
Oct 14, 20244.92784.92784.90264.91494.914991,959
Oct 11, 20244.93144.93144.91384.91654.916513,382
Oct 10, 20244.92234.92534.91754.92214.922123,779
Oct 9, 20244.92944.92944.92844.92844.928445,301
Oct 8, 20244.91514.92764.91514.92764.927645,105
Oct 7, 20244.92304.93464.91724.92874.928728,079
Oct 4, 20244.97774.97774.93924.94764.947631,658
Oct 3, 20244.97814.97814.97684.97684.976818,788
Oct 2, 20244.98604.98604.96954.98334.983335,463
Oct 1, 20244.98404.98954.98404.98954.989533,152
Sep 30, 20244.96564.98234.96524.98234.982396,873
Sep 27, 20244.96254.98184.96254.97684.976833,822
Sep 26, 20244.97154.97804.97154.97564.975697,128
Sep 25, 20244.97704.98224.96944.97664.9766154,470
Sep 24, 20244.98034.98874.96794.98764.987669,567
Sep 23, 20244.98004.98694.93414.97664.9766116,178
Sep 20, 20244.98524.99314.97414.97944.979435,206
Sep 19, 20244.99504.99504.94914.98384.983879,651
Sep 18, 20244.99794.99794.98854.99414.994118,038
Sep 17, 20245.00005.00905.00005.00665.006624,174
Sep 16, 20244.99775.00954.99425.00955.009555,143
Sep 13, 20245.00055.00454.99595.00455.0045154,511
Sep 12, 20244.99155.00084.98514.99034.990369,843
Sep 11, 20245.00495.00764.99045.00175.0017100,919
Sep 10, 20244.97704.99114.97634.99114.991133,119
Sep 9, 20244.96944.97934.96334.97924.979224,524
Sep 6, 20244.98004.99004.95844.99004.990033,452
Sep 5, 20244.97134.98744.95974.96504.965092,468
Sep 4, 20244.94794.96584.94054.95734.957365,927
Sep 3, 20244.93644.93644.93644.93644.936420,915
Sep 2, 20244.91204.91904.91024.91464.914625,835
Aug 30, 20244.93554.93564.92784.93554.9355403,526
Aug 29, 20244.94384.94384.93194.93194.93197,661
Aug 28, 20244.93434.94274.93434.93784.93789,150
Aug 27, 20244.94544.94544.92394.93264.932675,479
Aug 26, 20244.93094.94814.93094.94154.941522,588
Aug 23, 20244.94074.97854.92994.94674.9467119,888
Aug 22, 20244.94034.94034.93154.93154.931511,705
Aug 21, 20244.93884.94704.93314.94704.9470107,728
Aug 20, 20244.93214.93754.91994.93654.936544,271
Aug 19, 20244.92654.93044.91814.92654.926511,092
Aug 16, 20244.90844.92394.90844.91704.917051,123
Aug 15, 20244.93984.94454.90864.91514.915120,219
Aug 14, 20244.94424.95394.92784.93994.939925,841
Aug 13, 20244.92464.93484.91444.93394.933943,053
Aug 12, 20244.90434.91704.90304.91704.917056,088
Aug 9, 20244.93504.93504.90624.91444.914449,085
Aug 8, 20244.91194.91504.89254.90084.900885,345
Aug 7, 20244.90514.90734.89414.89684.896863,300
Aug 6, 20244.93834.94154.92044.93074.930734,544
Aug 5, 20244.96244.98134.94044.95204.9520145,553
Aug 2, 20244.90504.93154.90504.93154.93158,754
Aug 1, 20244.87454.92594.87284.88304.883086,959
Jul 31, 20244.83724.86454.83724.86284.862892,057
Jul 30, 20244.85554.85554.84164.84164.8416105,999
Jul 29, 20244.83074.85134.83074.84934.849383,652
Jul 26, 20244.82704.87154.81874.83844.838428,239
Jul 25, 20244.82394.82394.82394.82394.8239-
Jul 24, 20244.82944.82944.81704.82394.823994,150
Jul 23, 20244.82294.82574.81714.82564.82568,998
Jul 22, 20244.83384.83384.81124.81864.818639,451
Jul 19, 20244.82484.83574.81514.82184.821850,042
Jul 18, 20244.79824.84644.79824.84334.843354,870
Jul 17, 20244.84294.85424.83044.83704.837030,513
Jul 16, 20244.83704.84914.82334.83734.837355,433
Jul 15, 20244.81604.82684.81604.82624.826231,573
Jul 12, 20244.81524.82734.80614.82734.827321,543
Jul 11, 20244.79654.82884.79534.82884.828819,319
Jul 10, 20244.79244.79984.77644.79904.799055,868
Jul 9, 20244.78404.79764.77754.78634.786320,384
Jul 8, 20244.78164.80024.78164.79934.799327,292
Jul 5, 20244.77804.80094.77804.80094.800930,591
Jul 4, 20244.77614.77614.77614.77244.7724-
Jul 3, 20244.77124.78784.74974.78784.787845,916
Jul 2, 20244.75374.76524.74894.74894.748913,100
Jul 1, 20244.76494.77514.74334.75244.752423,232
Jun 28, 20244.77414.79324.77054.78634.786317,270
Jun 27, 20244.77974.78864.75774.78864.788688,717
Jun 26, 20244.79594.79594.77884.78644.786432,227
Jun 25, 20244.79754.80524.79344.79904.799031,262
Jun 24, 20244.79764.80454.78814.80104.80104,614
Jun 21, 20244.80794.81134.77374.79804.7980454,351
Jun 20, 20244.80074.80424.78814.79694.796953,248
Jun 19, 20244.81144.81144.79844.80494.80493,716
Jun 18, 20244.80324.80884.78734.80884.808851,417
Jun 17, 20244.80964.80964.78854.78854.788521,259
Jun 14, 20244.79864.82084.78894.82084.820857,586
Jun 13, 20244.77764.82534.77564.78744.787427,008
Jun 12, 20244.75714.81584.75714.78964.78965,062
Jun 11, 20244.74744.75364.74744.75124.75127,392
Jun 10, 20244.75604.75604.73824.74704.747017,799
Jun 7, 20244.79434.79434.76004.76784.76787,012
Jun 6, 20244.78714.79284.78714.79284.792826,920
Jun 5, 20244.77184.79444.77184.79444.794464,158
Jun 4, 20244.76394.77594.76394.76594.76595,938
Jun 3, 20244.73004.76074.73004.75084.7508170,748
May 31, 20244.72304.73924.71314.73914.739139,415
May 30, 20244.72504.73364.70864.73364.733612,633
May 29, 20244.72554.72554.70634.71524.715246,340
May 28, 20244.73964.75334.73544.74304.743014,518
May 27, 20244.75244.75244.75244.74854.748516,902
May 24, 20244.70804.73954.70804.73464.73469,745
May 23, 20244.75594.76274.73174.74484.744881,171
May 22, 20244.73974.75434.73964.75114.751118,240
May 21, 20244.75094.76254.74954.76214.762143,909
May 20, 20244.74884.76384.74884.75814.758118,170
May 17, 20244.76484.77074.75774.76644.766459,877
May 16, 20244.78094.78514.77124.78094.780910,734
May 15, 20244.74484.77814.74484.77814.77819,169
May 14, 20244.74494.76554.74494.74904.749083,662
May 13, 20244.74834.75364.74084.74554.745533,279
May 10, 20244.75714.76274.74604.74964.749615,795
May 9, 20244.75114.75114.75114.74964.7496-

Related Tickers