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
2024-12-30 85.01 85.01 84.47 84.62 0.0M
2024-12-27 84.50 84.78 84.35 84.78 0.0M
2024-12-23 85.02 85.15 84.84 84.84 0.0M
2024-12-20 85.45 85.45 85.05 85.22 0.0M
2024-12-19 85.10 85.22 84.92 85.01 0.0M
2024-12-18 85.24 85.29 85.12 85.24 0.0M
2024-12-17 85.08 85.26 85.03 85.18 0.0M
2024-12-16 85.28 85.38 85.08 85.14 0.0M
2024-12-13 85.73 85.73 85.25 85.25 0.0M
2024-12-12 85.67 86.04 85.67 85.71 0.0M
2024-12-11 86.07 86.11 85.80 85.96 0.0M
2024-12-10 85.83 86.01 85.82 86.01 0.0M
2024-12-09 86.13 86.13 85.61 85.69 0.0M
2024-12-06 85.84 86.14 85.74 85.98 0.0M
2024-12-05 85.98 86.16 85.60 85.92 0.0M
2024-12-04 85.96 86.08 85.83 86.01 0.0M
2024-12-03 86.50 86.50 85.95 86.25 0.0M
2024-12-02 86.13 86.38 85.97 86.38 0.0M
2024-11-29 85.16 85.85 85.16 85.75 0.0M
2024-11-28 85.81 85.81 85.04 85.37 0.0M
2024-11-27 85.58 85.59 85.23 85.31 0.0M
2024-11-26 85.48 85.48 85.10 85.41 0.0M
2024-11-25 85.33 85.37 85.01 85.29 0.0M
2024-11-22 84.73 85.54 84.73 85.41 0.0M
2024-11-21 84.57 84.80 84.48 84.80 0.0M
2024-11-20 84.19 84.68 84.13 84.68 0.0M
2024-11-19 84.25 84.61 84.25 84.37 0.0M
2024-11-18 84.36 84.37 84.00 84.04 0.0M
2024-11-15 84.31 84.60 83.96 84.38 0.0M
2024-11-14 84.23 84.46 84.10 84.21 0.0M
2024-11-13 84.00 84.24 83.79 84.24 0.0M
2024-11-12 84.28 84.36 84.14 84.15 0.0M
2024-11-11 83.83 84.33 83.83 84.20 0.0M
2024-11-08 83.55 83.90 83.46 83.82 0.0M
2024-11-07 83.27 83.27 82.95 83.16 0.0M
2024-11-06 83.69 83.69 82.95 83.14 0.0M
2024-11-05 82.95 82.95 82.69 82.69 0.0M
2024-11-04 82.95 82.97 82.82 82.93 0.0M
2024-11-01 83.41 83.41 82.95 82.97 0.0M
2024-10-31 83.20 83.20 82.75 83.01 0.0M
2024-10-30 83.56 83.61 83.11 83.19 0.0M
2024-10-29 83.48 83.57 83.33 83.37 0.0M
2024-10-28 83.32 83.65 83.32 83.40 0.0M
2024-10-25 83.84 83.92 83.70 83.73 0.0M
2024-10-24 83.91 84.00 83.82 83.89 0.0M
2024-10-23 83.84 83.84 83.66 83.71 0.0M
2024-10-22 83.77 83.90 83.54 83.75 0.0M
2024-10-21 84.29 84.29 83.83 83.99 0.0M
2024-10-18 84.21 84.33 84.08 84.28 0.0M
2024-10-17 84.37 84.70 83.98 84.25 0.0M
2024-10-16 84.14 84.34 84.12 84.32 0.0M
2024-10-15 83.89 83.96 83.71 83.96 0.0M
2024-10-14 83.69 83.69 83.28 83.41 0.0M
2024-10-11 83.55 83.55 83.29 83.41 0.0M
2024-10-10 83.44 83.70 83.32 83.70 0.0M
2024-10-09 83.58 83.70 83.44 83.49 0.0M
2024-10-08 83.60 83.60 83.39 83.55 0.0M
2024-10-07 83.77 83.77 83.45 83.58 0.0M
2024-10-04 84.05 84.17 83.68 83.84 0.0M
2024-10-03 84.31 84.31 84.04 84.22 0.0M
2024-10-02 84.67 84.67 84.13 84.27 0.0M
2024-10-01 84.11 84.74 84.11 84.69 0.0M
2024-09-30 83.96 84.00 83.61 83.84 0.0M
2024-09-27 84.04 84.22 83.78 83.86 0.0M
2024-09-26 83.80 84.03 83.60 83.60 0.0M
2024-09-25 83.91 83.91 83.51 83.72 0.0M
2024-09-24 84.00 84.10 83.86 84.01 0.0M
2024-09-23 83.87 84.22 83.61 83.83 0.0M
2024-09-20 83.91 84.03 83.74 83.90 0.0M
2024-09-19 84.11 84.17 83.83 84.01 0.0M
2024-09-18 84.61 84.61 84.26 84.39 0.0M
2024-09-17 84.79 84.87 84.59 84.59 0.0M
2024-09-16 84.84 84.84 84.65 84.76 0.0M
2024-09-13 84.88 84.94 84.70 84.77 0.0M
2024-09-12 85.02 85.56 84.60 84.69 0.0M
2024-09-11 85.10 85.22 84.85 85.11 0.0M
2024-09-10 84.40 84.83 84.40 84.79 0.0M
2024-09-09 84.26 84.49 84.12 84.49 0.0M
2024-09-06 84.27 84.47 84.00 84.38 0.0M
2024-09-05 84.04 84.19 83.78 84.11 0.0M
2024-09-04 83.78 83.95 83.74 83.82 0.0M
2024-09-03 83.14 83.70 83.14 83.57 0.0M
2024-09-02 83.20 83.20 82.98 83.13 0.0M
2024-08-30 83.41 83.51 83.37 83.37 0.0M
2024-08-29 83.31 83.57 83.31 83.36 0.0M
2024-08-28 83.12 83.35 83.06 83.28 0.0M
2024-08-27 83.06 83.10 82.91 82.97 0.0M
2024-08-26 83.26 83.31 83.06 83.13 0.0M
2024-08-23 83.04 83.28 82.98 82.98 0.0M
2024-08-22 83.25 83.25 82.99 83.07 0.0M
2024-08-21 83.17 83.26 83.10 83.20 0.0M
2024-08-20 83.09 83.25 83.03 83.25 0.0M
2024-08-19 83.39 83.49 83.16 83.16 0.0M
2024-08-16 83.34 83.76 83.28 83.28 0.0M
2024-08-15 83.73 83.73 83.29 83.29 0.0M
2024-08-14 83.66 83.66 83.44 83.63 0.0M
2024-08-13 83.63 83.87 83.63 83.83 0.0M
2024-08-12 83.72 83.72 83.47 83.62 0.0M
2024-08-09 83.60 83.85 83.58 83.74 0.0M
2024-08-08 83.63 83.83 83.48 83.50 0.0M
2024-08-07 83.78 83.78 83.27 83.27 0.0M
2024-08-06 83.97 84.38 83.96 84.03 0.0M
2024-08-05 85.20 85.20 84.06 84.12 0.0M
2024-08-02 84.25 84.25 83.87 84.04 0.0M
2024-08-01 83.57 83.96 83.50 83.91 0.0M
2024-07-31 82.93 83.23 82.89 83.23 0.0M
2024-07-30 82.59 82.77 82.47 82.77 0.0M
2024-07-29 82.49 82.80 82.47 82.68 0.0M
2024-07-26 82.09 82.34 82.02 82.29 0.0M
2024-07-25 82.30 82.38 82.10 82.17 0.0M
2024-07-24 82.05 82.26 82.05 82.17 0.0M
2024-07-23 81.72 82.07 81.72 82.03 0.0M
2024-07-22 81.97 81.97 81.74 81.74 0.0M
2024-07-19 81.96 82.00 81.69 81.77 0.0M
2024-07-18 81.95 82.00 81.74 81.95 0.0M
2024-07-17 82.99 83.04 82.82 82.90 0.0M
2024-07-16 82.82 83.00 82.79 82.98 0.0M
2024-07-15 82.83 82.83 82.57 82.74 0.0M
2024-07-12 82.74 82.77 82.54 82.72 0.0M
2024-07-11 82.43 82.89 82.24 82.89 0.0M
2024-07-10 82.43 82.58 82.41 82.42 0.0M
2024-07-09 82.40 82.51 82.27 82.29 0.0M
2024-07-08 82.30 82.51 82.24 82.45 0.0M
2024-07-05 82.33 82.51 82.18 82.51 0.0M
2024-07-04 82.27 82.33 82.16 82.16 0.0M
2024-07-03 82.21 82.30 82.03 82.30 0.0M
2024-07-02 82.24 82.39 82.17 82.20 0.0M
2024-07-01 82.39 82.39 82.08 82.24 0.0M
2024-06-28 83.04 83.16 82.73 82.75 0.0M
2024-06-27 82.98 82.99 82.83 82.98 0.0M
2024-06-26 83.32 83.32 83.06 83.06 0.0M
2024-06-25 83.17 83.45 83.17 83.31 0.0M
2024-06-24 83.58 83.58 83.14 83.17 0.0M
2024-06-21 83.06 83.70 83.06 83.41 0.0M
2024-06-20 83.41 83.41 83.20 83.39 0.0M
2024-06-19 83.56 83.56 83.25 83.37 0.0M
2024-06-18 83.37 83.41 83.16 83.35 0.0M
2024-06-17 83.81 83.81 83.29 83.29 0.0M
2024-06-14 83.25 84.00 83.25 83.80 0.0M
2024-06-13 82.65 83.11 82.61 83.11 0.0M
2024-06-12 82.60 82.78 81.34 82.71 0.0M
2024-06-11 82.33 82.49 82.24 82.49 0.0M
2024-06-10 82.49 82.49 82.25 82.34 0.0M
2024-06-07 82.46 82.46 82.20 82.34 0.0M
2024-06-06 82.34 82.51 82.27 82.40 0.0M
2024-06-05 82.25 82.51 82.17 82.51 0.0M
2024-06-04 81.81 82.47 81.81 82.26 0.0M
2024-06-03 81.73 81.95 81.67 81.95 0.0M
2024-05-31 81.65 81.73 81.30 81.61 0.0M
2024-05-30 81.63 81.64 81.43 81.53 0.0M
2024-05-29 81.52 81.56 81.33 81.41 0.0M
2024-05-28 81.99 81.99 81.60 81.60 0.0M
2024-05-27 81.83 82.02 81.70 81.89 0.0M
2024-05-24 82.06 82.06 81.66 81.76 0.0M
2024-05-23 82.24 82.29 81.80 81.83 0.0M
2024-05-22 81.97 82.16 81.97 82.15 0.0M
2024-05-21 81.91 82.18 81.91 82.17 0.0M
2024-05-20 81.93 82.10 81.93 81.98 0.0M
2024-05-17 82.33 82.33 82.10 82.13 0.0M
2024-05-16 82.71 82.71 82.38 82.38 0.0M
2024-05-15 82.18 82.43 82.14 82.32 0.0M
2024-05-14 82.25 82.34 82.01 82.02 0.0M
2024-05-13 82.38 82.38 82.14 82.17 0.0M
2024-05-10 82.55 82.55 82.31 82.31 0.0M
2024-05-09 82.59 82.59 82.38 82.39 0.0M
2024-05-08 82.71 82.74 82.61 82.63 0.0M
2024-05-07 82.69 82.80 82.68 82.73 0.0M
2024-05-06 82.83 82.97 82.39 82.51 0.0M
2024-05-03 82.55 82.67 82.40 82.48 0.0M
2024-05-02 82.39 82.58 82.33 82.57 0.0M
2024-04-30 82.26 82.28 81.86 82.04 0.0M
2024-04-29 82.06 82.33 82.06 82.17 0.0M
2024-04-26 81.73 82.22 81.73 82.07 0.0M
2024-04-25 81.98 82.07 81.72 81.75 0.0M
2024-04-24 82.24 82.37 82.01 82.12 0.0M
2024-04-23 82.73 82.76 82.39 82.39 0.0M
2024-04-22 82.55 82.73 82.48 82.73 0.0M
2024-04-19 82.81 82.82 82.43 82.60 0.0M
2024-04-18 82.70 82.77 82.55 82.56 0.0M
2024-04-17 82.68 82.68 82.55 82.65 0.0M
2024-04-16 82.92 82.92 82.38 82.62 0.0M
2024-04-15 83.02 83.02 82.67 82.82 0.0M
2024-04-12 82.85 83.48 82.85 83.33 0.0M
2024-04-11 82.66 82.66 82.37 82.55 0.0M
2024-04-10 82.73 82.83 82.57 82.76 0.0M
2024-04-09 82.50 82.83 82.50 82.74 0.0M
2024-04-08 82.57 82.59 82.48 82.48 0.0M
2024-04-05 83.11 83.77 82.79 82.88 0.0M
2024-04-04 82.83 82.86 82.65 82.76 0.0M
2024-04-03 83.16 83.16 82.73 82.73 0.0M
2024-04-02 83.55 84.02 82.97 83.08 0.0M
2024-03-28 83.65 83.90 83.60 83.71 0.0M
2024-03-27 83.40 83.61 83.27 83.57 0.0M
2024-03-26 83.15 83.21 83.02 83.18 0.0M
2024-03-25 83.34 83.50 83.11 83.11 0.0M
2024-03-22 83.18 83.51 83.18 83.46 0.0M
2024-03-21 82.66 82.89 82.66 82.89 0.0M
2024-03-20 82.94 83.00 82.79 82.84 0.0M
2024-03-19 82.88 82.88 82.75 82.77 0.0M
2024-03-18 82.84 82.84 82.63 82.79 0.0M
2024-03-15 82.86 82.90 82.65 82.75 0.0M
2024-03-14 83.03 83.11 82.85 82.85 0.0M
2024-03-13 83.39 83.39 82.96 82.96 0.0M
2024-03-12 83.41 83.47 83.16 83.26 0.0M
2024-03-11 83.63 83.63 83.44 83.48 0.0M
2024-03-08 83.46 83.60 83.39 83.44 0.0M
2024-03-07 83.42 83.93 83.31 83.31 0.0M
2024-03-06 83.43 83.43 83.17 83.33 0.0M
2024-03-05 83.20 83.45 83.10 83.39 0.0M
2024-03-04 83.03 83.12 82.88 82.88 0.0M
2024-03-01 83.07 83.27 82.86 83.16 0.0M
2024-02-29 82.83 83.26 82.55 83.21 0.0M
2024-02-28 82.66 82.91 82.66 82.76 0.0M
2024-02-27 82.69 82.83 82.62 82.64 0.0M
2024-02-26 83.20 83.20 82.69 82.69 0.0M
2024-02-23 82.72 83.06 82.60 83.04 0.0M
2024-02-22 82.96 82.96 82.48 82.78 0.0M
2024-02-21 83.03 83.11 82.77 82.77 0.0M
2024-02-20 83.10 83.10 82.82 83.03 0.0M
2024-02-19 82.92 83.12 82.92 83.05 0.0M
2024-02-16 83.17 83.21 83.00 83.03 0.0M
2024-02-15 83.62 83.62 83.20 83.20 0.0M
2024-02-14 83.30 83.43 83.19 83.30 0.0M
2024-02-13 83.41 83.52 83.14 83.23 0.0M
2024-02-12 83.38 83.57 83.32 83.38 0.0M
2024-02-09 83.31 83.49 83.18 83.25 0.0M
2024-02-08 83.63 83.72 83.46 83.46 0.0M
2024-02-07 83.78 83.98 83.70 83.81 0.0M
2024-02-06 83.63 83.97 83.63 83.88 0.0M
2024-02-05 83.81 83.97 83.71 83.77 0.0M
2024-02-02 84.22 84.26 83.90 83.97 0.0M
2024-02-01 84.42 84.59 84.18 84.53 0.0M
2024-01-31 84.02 84.14 83.56 84.10 0.0M
2024-01-30 83.88 83.88 83.45 83.50 0.0M
2024-01-29 83.47 83.72 83.37 83.72 0.0M
2024-01-26 83.64 83.64 83.12 83.17 0.0M
2024-01-25 82.93 83.37 82.77 83.34 0.0M
2024-01-24 83.08 83.22 82.88 82.88 0.0M
2024-01-23 83.09 83.29 83.09 83.13 0.0M
2024-01-22 83.09 83.32 83.01 83.18 0.0M
2024-01-19 83.05 83.16 82.99 82.99 0.0M
2024-01-18 83.30 83.35 83.19 83.23 0.0M
2024-01-17 83.44 83.58 83.26 83.34 0.0M
2024-01-16 83.73 83.90 83.66 83.66 0.0M
2024-01-15 83.74 83.82 83.58 83.72 0.0M
2024-01-12 83.95 83.95 83.61 83.80 0.0M
2024-01-11 83.44 83.50 83.34 83.34 0.0M
2024-01-10 84.52 84.64 84.32 84.35 0.0M
2024-01-09 84.53 84.64 84.37 84.55 0.0M
2024-01-08 84.43 84.61 84.21 84.53 0.0M
2024-01-05 84.67 84.67 84.19 84.55 0.0M
2024-01-04 85.13 85.13 84.48 84.58 0.0M
2024-01-03 84.83 85.09 84.74 85.07 0.0M
2024-01-02 84.75 85.19 84.54 85.01 0.0M