UK markets open in 5 hours 7 minutes

iShares Global Inflation Linked Govt Bond UCITS ETF USD (Acc) (SGIL.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
120.64-0.78 (-0.65%)
At close: 04:12PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.00120.64120.641,752
23 Apr 2024121.99121.99120.94121.42121.42145
22 Apr 2024122.23122.23121.54121.87121.8787
19 Apr 2024121.25121.26120.89121.40121.40518
18 Apr 2024120.90121.65120.90120.74120.74329
17 Apr 2024120.70120.79120.70120.84120.84189
16 Apr 2024121.04121.04120.82121.10121.10190
15 Apr 2024121.27121.71120.71121.04121.04259
12 Apr 2024120.48121.65120.48121.82121.82470
11 Apr 2024121.09121.09120.75120.58120.5853
10 Apr 2024121.13121.13121.13120.96120.96198
09 Apr 2024121.05121.37120.68121.37121.37322
08 Apr 2024121.20121.20120.25120.64120.641,075
05 Apr 2024121.92121.92121.26121.19121.19278
04 Apr 2024120.35121.38120.34121.11121.11917
03 Apr 2024121.80121.88120.89120.82120.821,892
02 Apr 2024122.21122.37121.13121.41121.41401
28 Mar 2024122.14122.14121.51121.86121.86599
27 Mar 2024122.28122.28121.17122.09122.0961
26 Mar 2024121.15121.86121.15121.65121.65168
25 Mar 2024121.90122.40121.37121.54121.54618
22 Mar 2024121.39122.07121.39121.88121.88224
21 Mar 2024120.70121.26120.25121.07121.071,835
20 Mar 2024120.80120.80120.29120.50120.50388
19 Mar 2024120.40120.40120.20120.27120.27584
18 Mar 2024119.87120.32119.87120.21120.211,919
15 Mar 2024119.85120.23119.79119.99119.99854
14 Mar 2024120.61120.61120.19120.18120.18277
13 Mar 2024120.52120.73120.19120.41120.41892
12 Mar 2024120.66121.01120.57120.57120.57158
11 Mar 2024120.71120.96120.45120.66120.66871
08 Mar 2024120.64121.27120.44120.42120.421,518
07 Mar 2024120.89121.67120.61120.93120.93793
06 Mar 2024121.01121.01120.70121.04121.0474
05 Mar 2024121.00121.22120.55120.99120.99364
04 Mar 2024120.86120.86120.15120.36120.36373
01 Mar 2024120.75121.11120.34120.71120.71410
29 Feb 2024119.70120.50119.21120.78120.78136
28 Feb 2024119.65119.76119.32119.63119.6353
27 Feb 2024119.29119.51119.29119.30119.30391
26 Feb 2024119.85119.88119.37119.32119.32120
23 Feb 2024118.74118.97118.67119.51119.51263
22 Feb 2024119.68119.68118.66119.25119.2590
21 Feb 2024119.85119.91119.40119.47119.47335
20 Feb 2024119.76120.04119.45119.67119.67408
19 Feb 2024119.56119.59119.38119.63119.6349
16 Feb 2024119.92119.92119.46119.63119.63433
15 Feb 2024120.52120.75119.90120.03120.03739
14 Feb 2024119.77120.06119.77120.04120.04783
13 Feb 2024119.51119.80119.12119.40119.401,974
12 Feb 2024119.84119.99119.84119.69119.6965
09 Feb 2024119.87120.11119.71119.61119.61250
08 Feb 2024120.24120.24119.94119.79119.7937
07 Feb 2024120.46120.47120.11120.25120.25276
06 Feb 2024120.51120.65120.11120.28120.28121
05 Feb 2024120.24120.56119.91120.56120.56633
02 Feb 2024120.87120.96120.43120.32120.32166
01 Feb 2024121.20121.92120.77121.61121.61372
31 Jan 2024120.53120.77120.21120.77120.77880
30 Jan 2024120.30120.77120.15120.36120.36745
29 Jan 2024119.52120.15119.52120.04120.04541
26 Jan 2024119.70119.70119.06119.50119.50163
25 Jan 2024119.18119.40118.90119.59119.59328
24 Jan 2024119.82119.83119.13119.19119.191,258
23 Jan 2024119.91119.91119.38119.57119.5743
22 Jan 2024120.12120.26119.99120.04120.04758
19 Jan 2024120.01120.17119.74119.97119.971,429
18 Jan 2024119.82120.11119.56119.75119.75306
17 Jan 2024120.64120.64119.62119.62119.6213,818
16 Jan 2024121.26121.39120.64120.64120.64363
15 Jan 2024120.82121.13120.73120.84120.84123
12 Jan 2024120.95121.18120.83121.19121.19240
11 Jan 2024121.04121.04120.57120.82120.82285
10 Jan 2024120.98121.15120.59120.69120.69542
09 Jan 2024120.90121.13120.76120.99120.99875
08 Jan 2024120.91121.07120.29120.99120.99708
05 Jan 2024121.22121.52121.09121.25121.25775
04 Jan 2024121.61121.61121.61121.50121.5023
03 Jan 2024122.62122.68122.26122.53122.53682
02 Jan 2024123.00123.00122.10122.90122.90435
29 Dec 2023122.88122.88122.88122.88122.88-
28 Dec 2023123.91123.91123.19123.47123.47276
27 Dec 2023123.64123.98123.50123.58123.58758
22 Dec 2023123.65123.65123.41123.64123.64488
21 Dec 2023124.02124.55123.65124.03124.03953
20 Dec 2023123.52124.13123.51123.90123.90938
19 Dec 2023123.34123.34122.57122.58122.58319
18 Dec 2023123.12123.24122.74122.97122.97235
15 Dec 2023122.20122.29121.99122.72122.72353
14 Dec 2023122.48122.48121.77121.92121.924,303
13 Dec 2023120.67121.23120.67121.03121.03988
12 Dec 2023120.74120.75120.14120.52120.521,131
11 Dec 2023120.15120.35119.88120.02120.02811
08 Dec 2023120.53120.59120.11120.45120.45517
07 Dec 2023120.45120.99120.37120.99120.99319
06 Dec 2023119.94120.55119.72120.45120.45654
05 Dec 2023119.17119.89119.00120.10120.10521
04 Dec 2023118.99119.19118.77118.95118.95437
01 Dec 2023118.81119.07118.57119.07119.07533
30 Nov 2023119.06119.22118.73119.06119.06326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...