iShares Global Govt Bond UCITS ETF USD Dist

IGLO
🏛️ germany →
78.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 84.97 84.97 84.55 84.81 0.0M
2023-12-28 85.38 85.38 84.82 84.95 0.0M
2023-12-27 85.26 85.26 84.77 84.80 0.0M
2023-12-22 85.38 85.38 84.92 84.99 0.0M
2023-12-21 85.40 85.50 85.20 85.29 0.0M
2023-12-20 85.16 85.46 85.00 85.12 0.0M
2023-12-19 84.99 84.99 84.86 84.90 0.0M
2023-12-18 85.18 85.29 84.86 84.88 0.0M
2023-12-15 84.54 85.36 84.50 85.36 0.0M
2023-12-14 85.33 85.33 84.43 84.60 0.0M
2023-12-13 84.33 84.50 83.94 84.45 0.0M
2023-12-12 84.50 84.50 83.97 84.06 0.0M
2023-12-11 84.05 84.10 83.90 83.94 0.0M
2023-12-08 84.58 84.58 84.09 84.14 0.0M
2023-12-07 84.41 84.66 84.37 84.54 0.0M
2023-12-06 84.23 84.40 84.00 84.37 0.0M
2023-12-05 83.75 84.12 83.52 84.12 0.0M
2023-12-04 83.21 83.61 83.06 83.41 0.0M
2023-12-01 82.62 83.26 82.50 83.26 0.0M
2023-11-30 82.58 82.69 82.40 82.53 0.0M
2023-11-29 82.29 82.47 82.16 82.43 0.0M
2023-11-28 81.97 81.97 81.65 81.87 0.0M
2023-11-27 81.46 81.81 81.32 81.74 0.0M
2023-11-24 81.55 81.59 81.40 81.43 0.0M
2023-11-23 81.86 81.97 81.65 81.65 0.0M
2023-11-22 81.88 82.37 81.85 82.03 0.0M
2023-11-21 81.87 82.03 81.69 82.01 0.0M
2023-11-20 81.68 81.72 81.50 81.50 0.0M
2023-11-17 82.07 82.31 81.68 81.72 0.0M
2023-11-16 81.70 81.81 81.51 81.81 0.0M
2023-11-15 81.72 81.82 81.41 81.47 0.0M
2023-11-14 81.81 82.00 81.62 81.68 0.0M
2023-11-13 81.74 81.89 81.62 81.66 0.0M
2023-11-10 82.00 82.01 81.82 81.94 0.0M
2023-11-09 82.22 82.27 81.99 81.99 0.0M
2023-11-08 82.10 82.25 82.08 82.12 0.0M
2023-11-07 81.66 82.08 81.66 81.99 0.0M
2023-11-06 81.79 81.79 81.50 81.53 0.0M
2023-11-03 81.80 82.46 81.60 81.89 0.0M
2023-11-02 81.77 81.91 81.75 81.90 0.0M
2023-11-01 81.32 81.90 81.30 81.87 0.0M
2023-10-31 81.34 81.48 81.14 81.41 0.0M
2023-10-30 81.77 81.77 81.20 81.26 0.0M
2023-10-27 81.53 81.70 81.40 81.42 0.0M
2023-10-26 81.21 81.54 81.21 81.54 0.0M
2023-10-25 81.50 81.50 81.13 81.13 0.0M
2023-10-24 81.06 81.40 81.06 81.37 0.0M
2023-10-23 81.04 81.08 80.66 81.05 0.0M
2023-10-20 81.20 81.21 80.90 81.16 0.0M
2023-10-19 81.20 81.27 81.07 81.17 0.0M
2023-10-18 81.43 81.61 81.36 81.43 0.0M
2023-10-17 82.06 82.06 81.47 81.47 0.0M
2023-10-16 82.33 82.38 82.17 82.25 0.0M
2023-10-13 82.36 82.73 82.36 82.71 0.0M
2023-10-12 82.33 82.53 82.05 82.33 0.0M
2023-10-11 82.17 82.51 82.10 82.31 0.0M
2023-10-10 82.17 82.24 81.78 82.05 0.0M
2023-10-09 81.88 82.26 81.84 82.23 0.0M
2023-10-06 81.97 82.24 81.49 81.52 0.0M
2023-10-05 82.08 82.11 81.91 82.10 0.0M
2023-10-04 81.87 82.06 81.64 81.98 0.0M
2023-10-03 82.38 82.38 82.08 82.13 0.0M
2023-10-02 82.09 82.31 82.01 82.23 0.0M
2023-09-29 82.20 82.41 82.07 82.26 0.0M
2023-09-28 82.43 82.59 81.78 81.90 0.0M
2023-09-27 82.48 82.79 82.16 82.53 0.0M
2023-09-26 82.38 82.46 82.26 82.40 0.0M
2023-09-25 82.34 82.55 82.15 82.50 0.0M
2023-09-22 82.30 82.51 82.30 82.42 0.0M
2023-09-21 82.61 82.84 82.32 82.37 0.0M
2023-09-20 82.61 82.61 82.42 82.58 0.0M
2023-09-19 82.64 82.64 82.40 82.56 0.0M
2023-09-18 82.85 82.85 82.60 82.60 0.0M
2023-09-15 83.18 83.18 82.80 82.84 0.0M
2023-09-14 82.68 83.23 82.63 83.14 0.0M
2023-09-13 82.60 82.65 82.45 82.61 0.0M
2023-09-12 82.62 82.81 82.62 82.63 0.0M
2023-09-11 82.80 82.80 82.51 82.59 0.0M
2023-09-08 83.00 83.02 82.87 82.93 0.0M
2023-09-07 82.66 82.92 82.66 82.85 0.0M
2023-09-06 82.72 82.79 82.57 82.61 0.0M
2023-09-05 82.67 82.86 82.67 82.85 0.0M
2023-09-04 82.88 82.88 82.70 82.75 0.0M
2023-09-01 83.06 83.06 82.77 82.92 0.0M
2023-08-31 82.42 82.98 82.42 82.89 0.0M
2023-08-30 82.37 82.57 82.20 82.25 0.0M
2023-08-29 82.59 82.70 82.56 82.70 0.0M
2023-08-28 82.42 82.66 82.35 82.53 0.0M
2023-08-25 82.71 82.71 82.49 82.60 0.0M
2023-08-24 82.50 82.65 82.46 82.54 0.0M
2023-08-23 81.88 82.52 81.88 82.45 0.0M
2023-08-22 81.45 81.90 81.45 81.89 0.0M
2023-08-21 81.95 81.95 81.50 81.50 0.0M
2023-08-18 82.06 82.19 82.01 82.08 0.0M
2023-08-17 81.69 81.70 81.60 81.70 0.0M
2023-08-16 82.35 82.35 81.84 81.89 0.0M
2023-08-15 81.83 81.92 81.63 81.92 0.0M
2023-08-14 82.02 82.05 81.91 82.01 0.0M
2023-08-11 81.95 82.13 81.87 81.94 0.0M
2023-08-10 82.35 82.35 82.15 82.16 0.0M
2023-08-09 82.66 82.69 82.41 82.52 0.0M
2023-08-08 82.50 83.15 82.50 82.68 0.0M
2023-08-07 82.31 82.31 82.09 82.18 0.0M
2023-08-04 82.09 82.09 81.98 82.00 0.0M
2023-08-03 82.25 82.53 82.15 82.17 0.0M
2023-08-02 82.53 82.61 82.39 82.39 0.0M
2023-08-01 83.37 83.37 82.43 82.43 0.0M
2023-07-31 82.58 82.65 82.40 82.62 0.0M
2023-07-28 83.05 83.23 82.67 82.81 0.0M
2023-07-27 82.90 83.39 82.63 83.08 0.0M
2023-07-26 82.94 83.05 82.83 82.89 0.0M
2023-07-25 82.84 83.14 82.71 83.01 0.0M
2023-07-24 82.60 83.03 82.60 82.98 0.0M
2023-07-21 82.46 82.77 82.46 82.67 0.0M
2023-07-20 82.61 82.61 82.43 82.52 0.0M
2023-07-19 82.71 82.71 82.43 82.48 0.0M
2023-07-18 82.18 82.62 82.15 82.54 0.0M
2023-07-17 82.46 82.46 82.11 82.15 0.0M
2023-07-14 82.42 82.47 82.18 82.18 0.0M
2023-07-13 82.54 82.67 82.42 82.57 0.0M
2023-07-12 83.45 83.56 83.21 83.30 0.0M
2023-07-11 83.33 83.39 83.26 83.26 0.0M
2023-07-10 83.18 83.23 83.07 83.19 0.0M
2023-07-07 83.62 83.66 83.23 83.31 0.0M
2023-07-06 84.20 84.20 83.46 83.46 0.0M
2023-07-05 84.19 84.37 84.11 84.25 0.0M
2023-07-04 84.05 84.26 84.05 84.24 0.0M
2023-07-03 84.37 84.41 84.08 84.08 0.0M
2023-06-30 84.31 84.44 84.09 84.22 0.0M
2023-06-29 84.47 84.50 84.29 84.29 0.0M
2023-06-28 84.40 84.59 84.23 84.59 0.0M
2023-06-27 84.50 84.60 84.25 84.25 0.0M
2023-06-26 84.67 85.12 84.67 84.78 0.0M
2023-06-23 84.23 85.00 84.23 84.74 0.0M
2023-06-22 84.17 84.51 83.95 84.11 0.0M
2023-06-21 84.54 84.70 84.24 84.37 0.0M
2023-06-20 84.47 84.88 84.26 84.85 0.0M
2023-06-19 84.61 84.61 84.19 84.20 0.0M
2023-06-16 84.27 84.59 84.26 84.47 0.0M
2023-06-15 84.89 84.89 84.47 84.57 0.0M
2023-06-14 85.14 85.28 84.96 85.02 0.0M
2023-06-13 85.44 85.64 85.22 85.25 0.0M
2023-06-12 85.77 85.77 85.50 85.60 0.0M
2023-06-09 85.52 85.78 85.46 85.71 0.0M
2023-06-08 85.47 85.56 85.37 85.48 0.0M
2023-06-07 86.32 86.32 85.66 85.66 0.0M
2023-06-06 85.98 86.31 85.98 86.04 0.0M
2023-06-05 85.85 86.06 85.78 85.96 0.0M
2023-06-02 86.14 86.17 85.99 86.03 0.0M
2023-06-01 86.30 86.41 85.98 86.26 0.0M
2023-05-31 86.22 86.37 86.18 86.33 0.0M
2023-05-30 85.72 85.78 85.49 85.78 0.0M
2023-05-29 85.02 85.44 85.02 85.40 0.0M
2023-05-26 85.10 85.22 84.91 85.12 0.0M
2023-05-25 85.34 85.50 85.14 85.14 0.0M
2023-05-24 85.13 85.63 85.13 85.44 0.0M
2023-05-23 85.32 85.38 85.20 85.33 0.0M
2023-05-22 85.59 85.59 85.25 85.36 0.0M
2023-05-19 85.74 85.89 85.46 85.62 0.0M
2023-05-18 85.83 85.89 85.65 85.74 0.0M
2023-05-17 85.92 86.18 85.92 85.94 0.0M
2023-05-16 86.16 86.19 85.77 85.77 0.0M
2023-05-15 86.16 86.23 86.01 86.13 0.0M
2023-05-12 86.31 86.55 86.26 86.44 0.0M
2023-05-11 86.15 86.52 86.04 86.47 0.0M
2023-05-10 85.35 85.83 85.35 85.72 0.0M
2023-05-09 85.45 86.15 85.39 85.53 0.0M
2023-05-08 85.44 85.44 85.12 85.34 0.0M
2023-05-05 85.76 86.37 85.46 85.56 0.0M
2023-05-04 85.47 86.20 85.47 86.19 0.0M
2023-05-03 85.44 85.55 85.41 85.52 0.0M
2023-05-02 84.93 85.61 84.80 85.59 0.0M
2023-04-28 84.97 85.71 84.80 85.21 0.0M
2023-04-27 85.21 85.27 84.94 84.94 0.0M
2023-04-26 85.60 85.60 85.23 85.23 0.0M
2023-04-25 84.89 85.72 84.89 85.61 0.0M
2023-04-24 85.14 85.15 84.74 84.83 0.0M
2023-04-21 85.47 85.47 84.90 84.98 0.0M
2023-04-20 84.95 85.23 84.94 85.18 0.0M
2023-04-19 84.85 85.10 84.79 84.85 0.0M
2023-04-18 84.97 85.19 84.87 85.08 0.0M
2023-04-17 85.19 85.33 85.05 85.31 0.0M
2023-04-14 85.30 85.42 85.06 85.19 0.0M
2023-04-13 85.91 85.91 85.43 85.43 0.0M
2023-04-12 86.09 86.65 85.60 85.74 0.0M
2023-04-11 86.91 86.91 86.03 86.11 0.0M
2023-04-06 86.95 87.23 86.86 86.86 0.0M
2023-04-05 86.33 87.18 86.32 87.03 0.0M
2023-04-04 86.30 86.32 86.00 86.31 0.0M
2023-04-03 86.39 86.68 86.07 86.59 0.0M
2023-03-31 85.87 86.29 85.75 86.29 0.0M
2023-03-30 86.59 86.60 85.73 85.96 0.0M
2023-03-29 86.47 86.55 86.24 86.39 0.0M
2023-03-28 86.74 86.82 86.42 86.53 0.0M
2023-03-27 87.47 87.47 86.99 86.99 0.0M
2023-03-24 87.31 88.57 87.31 87.82 0.0M
2023-03-23 86.45 86.65 86.26 86.65 0.0M
2023-03-22 86.46 86.56 85.98 86.40 0.0M
2023-03-21 87.40 87.40 86.62 86.74 0.0M
2023-03-20 88.71 88.71 87.70 87.70 0.0M
2023-03-17 87.25 88.22 87.25 87.94 0.0M
2023-03-16 87.84 88.39 87.62 87.71 0.0M
2023-03-15 85.85 89.12 85.50 88.88 0.0M
2023-03-14 87.42 87.44 86.25 86.25 0.0M
2023-03-13 85.85 87.79 85.85 86.98 0.0M
2023-03-10 85.90 86.12 85.59 85.78 0.0M
2023-03-09 85.07 85.30 85.06 85.24 0.0M
2023-03-08 85.07 85.47 85.02 85.32 0.0M
2023-03-07 84.57 85.14 84.57 85.08 0.0M
2023-03-06 84.91 85.10 84.63 84.67 0.0M
2023-03-03 84.82 85.00 84.82 84.96 0.0M
2023-03-02 84.54 84.77 84.54 84.60 0.0M
2023-03-01 85.00 85.06 84.52 84.52 0.0M
2023-02-28 85.09 85.33 84.88 85.24 0.0M
2023-02-27 85.69 85.69 85.22 85.28 0.0M
2023-02-24 85.85 85.91 85.50 85.50 0.0M
2023-02-23 85.39 85.74 85.28 85.74 0.0M
2023-02-22 85.20 85.52 85.00 85.43 0.0M
2023-02-21 85.39 85.39 85.02 85.05 0.0M
2023-02-20 85.41 85.56 85.38 85.40 0.0M
2023-02-17 85.19 85.72 85.19 85.46 0.0M
2023-02-16 85.59 85.65 85.45 85.45 0.0M
2023-02-15 85.80 85.84 85.53 85.66 0.0M
2023-02-14 86.10 86.10 85.20 85.59 0.0M
2023-02-13 86.14 86.14 85.85 85.93 0.0M
2023-02-10 86.23 86.53 85.96 86.21 0.0M
2023-02-09 86.38 86.39 86.23 86.34 0.0M
2023-02-08 86.27 86.27 86.03 86.18 0.0M
2023-02-07 86.41 86.56 86.29 86.51 0.0M
2023-02-06 86.38 86.38 86.07 86.30 0.0M
2023-02-03 86.77 86.77 86.25 86.25 0.0M
2023-02-02 85.79 86.84 85.71 86.84 0.0M
2023-02-01 86.00 86.09 85.67 85.75 0.0M
2023-01-31 86.12 86.21 85.91 85.91 0.0M
2023-01-30 85.99 85.99 85.62 85.74 0.0M
2023-01-27 86.06 86.19 85.78 86.10 0.0M
2023-01-26 86.20 86.20 86.00 86.12 0.0M
2023-01-25 86.35 86.58 86.21 86.21 0.0M
2023-01-24 86.04 86.37 86.04 86.37 0.0M
2023-01-23 86.08 86.15 85.93 86.06 0.0M
2023-01-20 86.98 86.98 86.46 86.46 0.0M
2023-01-19 87.40 87.43 87.07 87.30 0.0M
2023-01-18 86.60 87.22 86.35 87.14 0.0M
2023-01-17 86.13 86.95 86.04 86.75 0.0M
2023-01-16 86.56 86.56 86.15 86.35 0.0M
2023-01-13 86.38 86.82 86.38 86.62 0.0M
2023-01-12 86.30 86.62 86.18 86.20 0.0M
2023-01-11 86.50 86.63 86.37 86.54 0.0M
2023-01-10 86.47 86.58 86.26 86.26 0.0M
2023-01-09 86.84 86.84 86.49 86.70 0.0M
2023-01-06 87.08 87.43 87.02 87.26 0.0M
2023-01-05 86.65 87.07 86.65 87.07 0.0M
2023-01-04 86.99 87.08 86.84 86.95 0.0M
2023-01-03 86.32 87.30 86.32 86.91 0.0M
2023-01-02 86.23 86.29 85.64 86.10 0.0M