UK markets close in 1 hour 1 minute

iShares € Govt Bond 15-30yr ETF EUR Dist (IBGL.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
156.02+1.39 (+0.90%)
As of 01:19PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.00156.53155.75156.02156.0246
03 May 2024154.19155.54153.32154.63154.631,465
02 May 2024153.56153.69152.98153.71153.71309
01 May 2024152.10153.16151.41152.95152.95244
30 Apr 2024152.86153.40152.23152.51152.511,378
29 Apr 2024152.94152.94152.67153.37153.37160
26 Apr 2024152.10152.82151.88152.52152.5258
25 Apr 2024151.84151.84150.96151.28151.28291
24 Apr 2024153.92153.92151.93152.04152.04159
23 Apr 2024155.61155.92154.36154.41154.41146
22 Apr 2024154.89155.60154.25155.50155.503,736
19 Apr 2024154.91155.13153.46154.45154.45271
18 Apr 2024153.89155.18153.73153.73153.73353
17 Apr 2024153.05154.10152.85153.63153.63876
16 Apr 2024153.81154.03152.30153.06153.064,655
15 Apr 2024155.21155.81153.80154.23154.23430
12 Apr 2024156.89157.48155.04156.61156.611,725
11 Apr 2024155.43155.56153.83154.15154.153,805
10 Apr 2024155.44157.14155.28155.76155.762,614
09 Apr 2024156.24156.79156.20156.84156.841,288
08 Apr 2024154.63155.25154.44155.04155.048,094
05 Apr 2024156.79156.84155.38155.40155.402,800
04 Apr 2024155.34156.56155.34156.46156.461,429
03 Apr 2024154.87155.42154.25154.79154.7987
02 Apr 2024156.14156.14154.33154.48154.481,161
28 Mar 2024157.57157.57157.57157.57157.57-
27 Mar 2024157.64158.36157.63158.36158.363,701
26 Mar 2024157.12157.52156.69157.34157.34206
25 Mar 2024157.47157.91156.39156.59156.5943
22 Mar 2024156.92157.96156.89157.88157.88235
21 Mar 2024155.10155.77154.90156.27156.271,903
20 Mar 2024155.50155.85155.12155.13155.13133
19 Mar 2024155.35155.50154.74154.74154.74200
18 Mar 2024155.04155.59155.04155.26155.2641
15 Mar 2024154.81155.68154.51155.49155.492,976
14 Mar 2024156.93157.23155.54155.46155.4618,665
13 Mar 2024157.89158.31157.07157.07157.07236
12 Mar 2024157.46158.24157.46157.55157.5533
11 Mar 2024158.53158.59157.12157.29157.29242
08 Mar 2024158.34158.34157.89157.89157.8954
07 Mar 2024156.99158.96156.63158.13158.132,905
06 Mar 2024156.15156.83156.15157.21157.211,174
05 Mar 2024155.44157.05155.21156.58156.581,812
04 Mar 2024154.04154.50153.77154.63154.63848
01 Mar 2024153.48153.87153.12154.16154.16232
29 Feb 2024153.14154.27152.80154.73154.73532
28 Feb 2024152.95152.99152.72153.13153.13691
27 Feb 2024153.55154.12152.82152.82152.8276
26 Feb 2024155.10155.87153.73153.73153.73449
23 Feb 2024153.38154.41153.04155.13155.13137
22 Feb 2024152.29154.27152.29153.73153.7346
21 Feb 2024153.87153.98152.97152.90152.904,379
20 Feb 2024153.49154.39153.49154.26154.26424
19 Feb 2024153.59153.75153.34153.38153.38101
16 Feb 2024153.90154.00153.72154.01154.01136
15 Feb 2024155.14155.64154.71154.26154.26169
14 Feb 2024152.98153.51152.49154.12154.1275
13 Feb 2024152.26153.10151.47152.19152.19643
12 Feb 2024152.41152.97152.29152.46152.4662
09 Feb 2024151.71153.02151.71151.92151.921,634
08 Feb 2024152.76153.42152.76152.03152.03719
07 Feb 2024153.52153.54152.89152.89152.89945
06 Feb 2024154.24154.24153.10153.58153.58134
05 Feb 2024154.38154.38153.40153.66153.662,024
02 Feb 2024156.29157.03155.27155.27155.27137
01 Feb 2024156.12157.38155.43157.09157.091,980
31 Jan 2024155.68156.27155.20156.27156.27740
30 Jan 2024155.23155.69154.09154.39154.392,244
29 Jan 2024154.64154.82154.36154.85154.85905
26 Jan 2024154.67154.67153.98153.96153.9662
25 Jan 2024153.28154.13152.78154.13154.13492
24 Jan 2024154.05154.29153.42153.50153.50504
23 Jan 2024154.21154.47153.14153.15153.151,010
22 Jan 2024155.29155.59155.21155.32155.32898
19 Jan 2024154.17155.36154.17154.93154.93650
18 Jan 2024154.04154.97153.73153.73153.731,543
17 Jan 2024155.15155.42154.45154.48154.4869
16 Jan 2024156.39156.66155.85155.85155.85202,458
15 Jan 2024156.51156.51156.18156.50156.50373
12 Jan 2024157.86157.86157.27157.62157.62693
11 Jan 2024157.18157.63156.57156.68156.68208
10 Jan 2024156.81156.91156.43156.48156.48128
09 Jan 2024155.90156.81155.82156.28156.281,266
08 Jan 2024157.48157.48155.89157.79157.79381
05 Jan 2024157.01157.84156.96157.48157.48619
04 Jan 2024160.30160.53158.04158.73158.735,371
03 Jan 2024160.00160.68159.55160.68160.68327
02 Jan 2024160.49160.95158.97160.36160.36890
29 Dec 2023164.27164.72162.33162.54162.545,880
28 Dec 2023166.33166.39164.46164.64164.64504
27 Dec 2023165.21166.43165.20166.43166.43927
22 Dec 2023164.61164.61163.99164.38164.38311
21 Dec 2023164.53165.16164.48165.00165.002,319
20 Dec 2023164.00164.42163.44164.06164.06523
19 Dec 2023161.13162.25160.87162.19162.19711
18 Dec 2023160.81161.85159.94160.25160.2562,896
15 Dec 2023159.61161.14158.71161.14161.142,722
14 Dec 2023160.62160.68158.13158.24158.242,162
13 Dec 2023156.31156.99156.19157.24157.24140
12 Dec 2023155.12155.40154.86155.40155.40527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...