iShares France Govt Bond UCITS ETF GBP Hedged (Dist) (FRGP.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:15PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.8970 | 4.9205 | 4.8970 | 4.9097 | 4.9097 | 19,483 |
| 13 Jun 2024 | 4.8843 | 4.8843 | 4.8843 | 4.8843 | 4.8843 | - |
| 13 Jun 2024 | 0.0534 Dividend | |||||
| 12 Jun 2024 | 4.9160 | 4.9160 | 4.9160 | 4.9425 | 4.8891 | 36,024 |
| 11 Jun 2024 | 4.8970 | 4.9080 | 4.8850 | 4.9120 | 4.8589 | 90,840 |
| 10 Jun 2024 | 4.9325 | 4.9325 | 4.9325 | 4.9152 | 4.8621 | 17,993 |
| 07 Jun 2024 | 4.9575 | 4.9575 | 4.9575 | 4.9573 | 4.9037 | 3,876 |
| 06 Jun 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9262 | - |
| 05 Jun 2024 | 4.9953 | 4.9953 | 4.9953 | 4.9953 | 4.9413 | - |
| 04 Jun 2024 | 4.9795 | 4.9795 | 4.9795 | 4.9795 | 4.9257 | - |
| 03 Jun 2024 | 4.9643 | 4.9643 | 4.9643 | 4.9643 | 4.9106 | - |
| 31 May 2024 | 4.9460 | 4.9460 | 4.9460 | 4.9415 | 4.8881 | 1 |
| 30 May 2024 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | 4.8827 | - |
| 29 May 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9272 | 4.8740 | 1 |
| 28 May 2024 | 4.9587 | 4.9587 | 4.9587 | 4.9587 | 4.9052 | - |
| 24 May 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9064 | - |
| 23 May 2024 | 4.9710 | 4.9715 | 4.9695 | 4.9530 | 4.8995 | 53,946 |
| 22 May 2024 | 4.9707 | 4.9707 | 4.9707 | 4.9707 | 4.9170 | - |
| 21 May 2024 | 4.9805 | 4.9805 | 4.9805 | 4.9805 | 4.9267 | - |
| 20 May 2024 | 5.0040 | 5.0040 | 5.0040 | 4.9717 | 4.9180 | 10 |
| 17 May 2024 | 4.9757 | 4.9757 | 4.9757 | 4.9757 | 4.9220 | - |
| 16 May 2024 | 4.9990 | 4.9990 | 4.9990 | 4.9990 | 4.9450 | - |
| 15 May 2024 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | 4.9509 | - |
| 14 May 2024 | 4.9627 | 4.9627 | 4.9627 | 4.9627 | 4.9091 | - |
| 13 May 2024 | 4.9738 | 4.9738 | 4.9738 | 4.9738 | 4.9200 | - |
| 10 May 2024 | 4.9693 | 4.9693 | 4.9693 | 4.9693 | 4.9156 | - |
| 09 May 2024 | 4.9765 | 4.9765 | 4.9765 | 4.9765 | 4.9227 | - |
| 08 May 2024 | 4.9915 | 4.9915 | 4.9915 | 4.9915 | 4.9376 | - |
| 07 May 2024 | 5.0055 | 5.0055 | 5.0055 | 5.0055 | 4.9514 | - |
| 03 May 2024 | 4.9738 | 4.9738 | 4.9738 | 4.9738 | 4.9200 | - |
| 02 May 2024 | 4.9602 | 4.9602 | 4.9602 | 4.9602 | 4.9067 | - |
| 01 May 2024 | 4.9445 | 4.9445 | 4.9445 | 4.9548 | 4.9012 | 18,122 |
| 30 Apr 2024 | 4.9545 | 4.9545 | 4.9545 | 4.9495 | 4.8960 | 18,050 |
| 29 Apr 2024 | 4.9668 | 4.9668 | 4.9668 | 4.9668 | 4.9131 | - |
| 26 Apr 2024 | 4.9425 | 4.9425 | 4.9425 | 4.9425 | 4.8891 | - |
| 25 Apr 2024 | 4.9233 | 4.9233 | 4.9233 | 4.9233 | 4.8701 | - |
| 24 Apr 2024 | 4.9325 | 4.9325 | 4.9325 | 4.9325 | 4.8792 | - |
| 23 Apr 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9084 | - |
| 22 Apr 2024 | 4.9675 | 4.9675 | 4.9675 | 4.9675 | 4.9138 | - |
| 19 Apr 2024 | 4.9587 | 4.9587 | 4.9587 | 4.9587 | 4.9052 | - |
| 18 Apr 2024 | 4.9635 | 4.9635 | 4.9635 | 4.9635 | 4.9099 | - |
| 17 Apr 2024 | 4.9693 | 4.9693 | 4.9693 | 4.9693 | 4.9156 | - |
| 16 Apr 2024 | 4.9618 | 4.9618 | 4.9618 | 4.9618 | 4.9081 | - |
| 15 Apr 2024 | 4.9955 | 4.9955 | 4.9955 | 4.9812 | 4.9274 | 16 |
| 12 Apr 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0100 | 4.9559 | 18 |
| 11 Apr 2024 | 4.9693 | 4.9693 | 4.9693 | 4.9693 | 4.9156 | - |
| 10 Apr 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9316 | - |
| 09 Apr 2024 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | 4.9529 | - |
| 08 Apr 2024 | 4.9788 | 4.9788 | 4.9788 | 4.9788 | 4.9250 | - |
| 05 Apr 2024 | 4.9865 | 4.9865 | 4.9865 | 4.9865 | 4.9326 | - |
| 04 Apr 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0005 | 4.9465 | 3 |
| 03 Apr 2024 | 4.9825 | 4.9825 | 4.9825 | 4.9825 | 4.9287 | - |
| 02 Apr 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9790 | 4.9252 | 1 |
| 28 Mar 2024 | 5.0205 | 5.0205 | 5.0205 | 5.0205 | 4.9663 | - |
| 27 Mar 2024 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 4.9707 | - |
| 26 Mar 2024 | 5.0085 | 5.0085 | 5.0085 | 5.0085 | 4.9544 | - |
| 25 Mar 2024 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 4.9470 | - |
| 22 Mar 2024 | 5.0060 | 5.0080 | 5.0060 | 5.0220 | 4.9677 | 53,316 |
| 21 Mar 2024 | 5.0027 | 5.0027 | 5.0027 | 5.0027 | 4.9487 | - |
| 20 Mar 2024 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 4.9371 | - |
| 19 Mar 2024 | 4.9865 | 4.9865 | 4.9865 | 4.9865 | 4.9326 | - |
| 18 Mar 2024 | 4.9847 | 4.9847 | 4.9847 | 4.9847 | 4.9309 | - |
| 15 Mar 2024 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | 4.9341 | - |
| 14 Mar 2024 | 4.9928 | 4.9928 | 4.9928 | 4.9928 | 4.9388 | - |
| 13 Mar 2024 | 5.0125 | 5.0125 | 5.0125 | 5.0125 | 4.9583 | - |
| 12 Mar 2024 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | 4.9648 | - |
| 11 Mar 2024 | 5.0265 | 5.0265 | 5.0265 | 5.0265 | 4.9722 | - |
| 08 Mar 2024 | 5.0385 | 5.0385 | 5.0385 | 5.0385 | 4.9841 | - |
| 07 Mar 2024 | 5.0290 | 5.0290 | 5.0290 | 5.0290 | 4.9747 | - |
| 06 Mar 2024 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 4.9578 | - |
| 05 Mar 2024 | 5.0125 | 5.0125 | 5.0125 | 5.0125 | 4.9583 | - |
| 04 Mar 2024 | 4.9805 | 4.9805 | 4.9805 | 4.9805 | 4.9267 | - |
| 01 Mar 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.9183 | - |
| 29 Feb 2024 | 4.9795 | 4.9795 | 4.9795 | 4.9795 | 4.9257 | - |
| 28 Feb 2024 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.9044 | - |
| 27 Feb 2024 | 4.9573 | 4.9573 | 4.9573 | 4.9573 | 4.9037 | - |
| 26 Feb 2024 | 4.9675 | 4.9675 | 4.9675 | 4.9675 | 4.9138 | - |
| 23 Feb 2024 | 4.9932 | 4.9932 | 4.9932 | 4.9932 | 4.9393 | - |
| 22 Feb 2024 | 4.9665 | 4.9665 | 4.9665 | 4.9665 | 4.9128 | - |
| 21 Feb 2024 | 4.9598 | 4.9598 | 4.9598 | 4.9598 | 4.9062 | - |
| 20 Feb 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.9292 | - |
| 19 Feb 2024 | 4.9693 | 4.9693 | 4.9693 | 4.9693 | 4.9156 | - |
| 16 Feb 2024 | 4.9735 | 4.9735 | 4.9735 | 4.9735 | 4.9198 | - |
| 15 Feb 2024 | 4.9837 | 4.9837 | 4.9837 | 4.9837 | 4.9299 | - |
| 14 Feb 2024 | 4.9825 | 4.9825 | 4.9825 | 4.9825 | 4.9287 | - |
| 13 Feb 2024 | 4.9653 | 4.9653 | 4.9653 | 4.9653 | 4.9116 | - |
| 12 Feb 2024 | 4.9693 | 4.9693 | 4.9693 | 4.9693 | 4.9156 | - |
| 09 Feb 2024 | 4.9612 | 4.9612 | 4.9612 | 4.9612 | 4.9076 | - |
| 08 Feb 2024 | 4.9672 | 4.9672 | 4.9672 | 4.9672 | 4.9136 | - |
| 07 Feb 2024 | 4.9837 | 4.9837 | 4.9837 | 4.9837 | 4.9299 | - |
| 06 Feb 2024 | 4.9897 | 4.9897 | 4.9897 | 4.9897 | 4.9358 | - |
| 05 Feb 2024 | 4.9835 | 4.9835 | 4.9835 | 4.9835 | 4.9297 | - |
| 02 Feb 2024 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 4.9598 | - |
| 01 Feb 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0455 | 4.9910 | 25,006 |
| 31 Jan 2024 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | 4.9865 | - |
| 30 Jan 2024 | 5.0027 | 5.0027 | 5.0027 | 5.0027 | 4.9487 | - |
| 29 Jan 2024 | 5.0170 | 5.0170 | 5.0170 | 5.0170 | 4.9628 | - |
| 26 Jan 2024 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | 4.9430 | - |
| 25 Jan 2024 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 4.9470 | - |
| 24 Jan 2024 | 4.9810 | 4.9810 | 4.9810 | 4.9810 | 4.9272 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.