UK markets open in 4 hours 10 minutes

iShares € Inflat Lnkd GovtBd ETF EUR Acc (IBCI.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
193.45+0.51 (+0.26%)
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.00193.45193.4554
30 Apr 2024193.02193.59193.02192.94192.942,604
29 Apr 2024193.27193.58192.95193.18193.181,252
26 Apr 2024192.98192.98192.98193.29193.29185
25 Apr 2024192.94193.11192.33192.86192.86838
24 Apr 2024193.46194.46193.46193.38193.381,294
23 Apr 2024195.73195.83194.87194.65194.65130
22 Apr 2024194.56194.97194.56195.41195.41438
19 Apr 2024193.87194.65193.29194.31194.31433
18 Apr 2024194.35194.35193.55193.55193.55857
17 Apr 2024193.71194.00193.61193.88193.882,861
16 Apr 2024194.19194.20194.19194.02194.0217
15 Apr 2024194.89194.96193.82194.09194.09913
12 Apr 2024194.38195.84193.99195.26195.26688
11 Apr 2024193.78194.00193.78193.37193.37142
10 Apr 2024194.59194.69193.59194.14194.146,571
09 Apr 2024194.46194.68194.16194.63194.631,458
08 Apr 2024193.97194.39193.67194.16194.16391
05 Apr 2024194.40194.58194.40194.35194.3530
04 Apr 2024194.63194.74194.25194.64194.64162
03 Apr 2024193.52193.67192.65193.79193.791,304
02 Apr 2024194.37194.37192.45193.37193.377,340
28 Mar 2024194.39194.42194.39194.24194.2442,990
27 Mar 2024195.75195.75194.89195.21195.212,482
26 Mar 2024194.43194.79194.43194.63194.63527
25 Mar 2024194.61195.04193.99194.12194.121,306
22 Mar 2024194.27195.04194.27194.84194.84319
21 Mar 2024193.05193.90192.71193.98193.98837
20 Mar 2024193.22193.60192.55192.49192.49648
19 Mar 2024193.33193.75192.91192.72192.72654
18 Mar 2024192.71193.18192.71193.03193.031,461
15 Mar 2024192.93193.00192.93192.98192.98372
14 Mar 2024193.76193.96193.50193.08193.081,179
13 Mar 2024194.06194.06194.06193.80193.803,798
12 Mar 2024193.32193.80193.32193.32193.3211,269
11 Mar 2024194.00194.02193.05193.21193.211,817
08 Mar 2024194.27194.27193.34193.45193.45927
07 Mar 2024193.83193.95193.69194.05194.05912
06 Mar 2024192.95193.97192.95193.70193.702,438
05 Mar 2024193.18193.18192.76193.21193.21134
04 Mar 2024191.93192.50191.93192.48192.48651
01 Mar 2024192.47192.56191.64192.43192.4339,837
29 Feb 2024191.90192.62191.90192.62192.62612
28 Feb 2024191.73191.96191.12191.78191.781,423
27 Feb 2024191.40191.51191.05191.13191.1316,136
26 Feb 2024191.85192.24191.38191.38191.38590
23 Feb 2024190.38191.73190.07191.73191.73424
22 Feb 2024190.45191.40190.45191.01191.012,646
21 Feb 2024191.62191.90191.30190.99190.99212
20 Feb 2024192.40192.40191.73191.73191.733,756
19 Feb 2024191.39191.60191.39191.48191.48118
16 Feb 2024191.68192.11191.68191.77191.77512
15 Feb 2024193.27193.27192.61192.16192.1681
14 Feb 2024191.44192.18191.38192.18192.18389
13 Feb 2024190.85191.42190.03190.56190.5610,238
12 Feb 2024191.42191.80191.05191.41191.412,232
09 Feb 2024190.89191.67190.89191.10191.10258
08 Feb 2024191.73192.14191.53191.53191.531,317
07 Feb 2024192.11192.31191.49191.49191.491,479
06 Feb 2024192.66192.66191.93192.20192.201,540
05 Feb 2024192.10192.15191.79192.15192.15138
02 Feb 2024192.97193.17192.40192.34192.342,882
01 Feb 2024193.47193.67192.50193.59193.59703
31 Jan 2024193.09193.09192.53193.07193.07193
30 Jan 2024192.47192.89192.47192.55192.551,370
29 Jan 2024192.16192.47192.14192.32192.321,586
26 Jan 2024192.10192.10191.53191.82191.82487
25 Jan 2024191.09191.96191.01191.96191.96821
24 Jan 2024191.46192.05191.46191.49191.49987
23 Jan 2024192.04192.39191.49191.49191.49718
22 Jan 2024193.24193.32192.75192.85192.85187
19 Jan 2024192.93192.93192.93193.10193.102,220
18 Jan 2024192.51192.51192.51192.18192.181,313
17 Jan 2024192.92193.43192.34192.34192.34945
16 Jan 2024194.66194.92194.10194.10194.103,836
15 Jan 2024194.19194.78194.19194.19194.19448
12 Jan 2024194.90194.90194.48195.15195.15119
11 Jan 2024194.18194.63193.78194.15194.15910
10 Jan 2024194.86194.93194.16194.16194.16192
09 Jan 2024194.26194.46194.04194.18194.181,196
08 Jan 2024194.41194.81194.41195.17195.17151
05 Jan 2024194.64195.06194.62194.62194.6264
04 Jan 2024196.76196.83194.82195.41195.41486
03 Jan 2024196.83197.20196.59196.81196.811,726
02 Jan 2024196.28197.38196.28197.68197.68432
29 Dec 2023199.95199.95199.95198.91198.911,406
28 Dec 2023200.51201.24199.74199.74199.741,788
27 Dec 2023200.20201.02200.20200.80200.8075
22 Dec 2023199.74199.74199.74199.74199.74-
21 Dec 2023199.79200.05199.79200.21200.21907
20 Dec 2023199.15199.24198.77199.24199.24783
19 Dec 2023197.01197.33196.43197.05197.052,336
18 Dec 2023196.44196.99196.30196.42196.42839
15 Dec 2023195.83196.09195.26196.09196.091,558
14 Dec 2023196.02196.62195.84195.91195.919,558
13 Dec 2023194.52194.52194.52194.06194.062,616
12 Dec 2023192.19194.03192.19193.02193.021,776
11 Dec 2023192.28192.50191.77192.04192.041,156
08 Dec 2023192.79193.52192.08192.46192.4628
07 Dec 2023193.42193.95193.42193.95193.95941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...