UK markets closed

iShares € Govt Bond 1-3yr ETF EUR Dist (IBGS.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
120.14+0.42 (+0.35%)
At close: 03:55PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024119.76120.19119.67120.14120.14536
02 May 2024119.72119.72119.72119.72119.72-
01 May 2024119.34119.53119.34119.48119.48138
30 Apr 2024119.52119.52119.27119.27119.271,397
29 Apr 2024119.71119.72119.49119.47119.471
26 Apr 2024119.85119.85119.85119.85119.85-
25 Apr 2024119.88119.88119.88119.83119.835,107
24 Apr 2024120.12120.28120.12120.14120.14152
23 Apr 2024120.46120.46120.35120.31120.31111
22 Apr 2024120.36120.82120.36120.74120.741,028
19 Apr 2024119.67120.32119.59120.13120.136,549
18 Apr 2024119.86119.86119.74119.57119.574,265
17 Apr 2024119.28119.48119.28119.48119.482,115
16 Apr 2024119.38119.38119.38119.51119.51715
15 Apr 2024119.66119.71119.35119.47119.471,110
12 Apr 2024119.45119.45119.45119.71119.71-
11 Apr 2024119.70119.70119.57119.56119.5684
10 Apr 2024119.84119.84119.75119.70119.7024
09 Apr 2024120.04120.04120.04119.90119.901
08 Apr 2024119.95119.99119.90120.00120.0018,330
05 Apr 2024120.03120.03120.01120.07120.07800
04 Apr 2024119.93119.93119.93120.08120.0815
03 Apr 2024119.88120.01119.88119.90119.90146
02 Apr 2024119.88119.88119.41119.88119.888,728
28 Mar 2024119.84119.84119.58119.61119.613
27 Mar 2024120.06120.15119.95120.00120.00204
26 Mar 2024120.08120.08119.91119.94119.943,130
25 Mar 2024119.89119.98119.89119.86119.86289
22 Mar 2024120.07120.07120.07120.07120.07-
21 Mar 2024119.92119.92119.51119.88119.88159
20 Mar 2024119.26119.47119.22119.28119.2812
19 Mar 2024119.37119.38119.37119.29119.2934
18 Mar 2024119.44119.44119.44119.33119.3341
15 Mar 2024119.26119.32119.26119.38119.3818
14 Mar 2024119.47119.47119.32119.29119.29227
13 Mar 2024120.68120.81120.68120.77120.77178
12 Mar 2024120.70120.70120.60120.67120.671,011
11 Mar 2024120.36120.48120.36120.52120.52396
08 Mar 2024120.28120.68120.28120.32120.32473
07 Mar 2024120.74120.74120.71120.68120.68276
06 Mar 2024120.77120.77120.50120.68120.68340
05 Mar 2024120.44120.75119.94120.47120.47859
04 Mar 2024120.69120.69120.69120.51120.511,453
01 Mar 2024120.58120.67120.58120.69120.691,421
29 Feb 2024120.52120.54120.52120.52120.52516
28 Feb 2024120.54120.65120.42120.58120.58166
27 Feb 2024120.54120.54120.42120.42120.42164
26 Feb 2024120.50120.50120.40120.50120.502,348
23 Feb 2024120.37120.37120.37120.37120.37-
22 Feb 2024120.63120.63120.59120.49120.49202
21 Feb 2024120.68120.68120.68120.68120.68-
20 Feb 2024120.54120.69120.54120.64120.643
19 Feb 2024120.38120.43120.35120.55120.551,298
16 Feb 2024120.57120.57120.56120.56120.563,926
15 Feb 2024120.64120.64120.64120.57120.571,089
14 Feb 2024120.17120.17120.17120.47120.472,646
13 Feb 2024120.15120.15119.82119.85119.85209
12 Feb 2024120.47120.47120.47120.35120.351
09 Feb 2024120.41120.56120.28120.30120.306,191
08 Feb 2024120.55120.55120.55120.39120.3931,001
07 Feb 2024120.53120.53120.53120.35120.35-
06 Feb 2024120.83120.83120.56120.58120.5823
05 Feb 2024120.64120.83120.64120.88120.881,263
02 Feb 2024120.64120.64120.62120.65120.6515
01 Feb 2024120.82120.82120.82120.86120.86214
31 Jan 2024120.78120.78120.78120.78120.78-
30 Jan 2024120.60120.87120.60120.97120.971,288
29 Jan 2024120.65120.65120.63120.56120.569,992
26 Jan 2024120.71120.71120.71120.71120.71-
25 Jan 2024120.57120.58120.46120.57120.571,464
24 Jan 2024120.63120.63120.63120.61120.615
23 Jan 2024120.54120.54120.54120.67120.6731
22 Jan 2024120.90120.90120.71120.79120.79111
19 Jan 2024121.01121.04120.96121.11121.1141
18 Jan 2024121.03121.03121.03120.76120.76718
17 Jan 2024121.07121.08121.01120.79120.7923,246
16 Jan 2024121.59121.59121.42121.36121.361,363
15 Jan 2024121.43121.43121.43121.43121.43-
12 Jan 2024121.56121.56121.56121.56121.56-
11 Jan 2024121.32121.39121.32121.56121.564,066
10 Jan 2024121.44121.44121.44121.43121.43-
09 Jan 2024121.26121.40121.26121.28121.282,119
08 Jan 2024121.53121.58121.53121.44121.44587
05 Jan 2024121.58121.58121.58121.46121.46181
04 Jan 2024122.09122.09122.09121.89121.895
03 Jan 2024122.23122.46122.23122.09122.09277
02 Jan 2024122.43122.57122.43122.74122.741,485
29 Dec 2023123.02123.02123.02123.02123.02-
28 Dec 2023123.03123.18122.88123.04123.04233
27 Dec 2023123.07123.07122.96122.93122.933
22 Dec 2023122.57122.57122.57122.57122.57-
21 Dec 2023122.67122.67122.57122.67122.6710,159
20 Dec 2023122.14122.30122.14122.27122.273,501
19 Dec 2023121.46121.61121.46121.48121.48948
18 Dec 2023121.65121.80121.46121.75121.75522
15 Dec 2023121.01121.26121.01121.25121.255,800
14 Dec 2023121.61121.61121.23121.46121.468,143
13 Dec 2023121.10121.10120.98121.19121.19545
12 Dec 2023120.75120.79120.20120.78120.78431
11 Dec 2023120.49120.49120.22120.32120.3246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...