iShares Global Inflation Linked Govt Bond UCITS ETF (SGIL.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722004560 | 121.006 | 0.25 | 0.20 | 120.532 | 121.006 | 120.532 | 4 |
| 1721918040 | 120.76 | 0.33 | 0.27 | 120.267 | 120.76 | 120.267 | 6 |
| 1721834940 | 120.43 | -0.08 | -0.07 | 119.794 | 120.627 | 119.794 | 37 |
| 1721745720 | 120.51 | -35.54 | -22.77 | 120.51 | 120.51 | 120.51 | 1 |
| 1721658960 | 156.046 | 35.49 | 29.43 | 120.767 | 156.09 | 120.41 | 507 |
| 1721399700 | 120.56 | -0.25 | -0.21 | 120.56 | 120.56 | 120.56 | 1 |
| 1721313360 | 120.809 | 0.31 | 0.26 | 120.809 | 120.809 | 120.809 | 2 |
| 1721229420 | 120.5 | -0.49 | -0.40 | 120.89 | 157 | 120.5 | 19 |
| 1721140560 | 120.99 | 1 | 0.83 | 120.76 | 120.99 | 120.76 | 3 |
| 1721057340 | 119.99 | -0.65 | -0.54 | 119.8515 | 120.44 | 119.8515 | 34 |
| 1720798020 | 120.64 | 0.23 | 0.19 | 119.94 | 120.64 | 119.68 | 6 |
| 1720711680 | 120.41 | 0.25 | 0.21 | 120.55 | 121.12 | 120.31 | 28 |
| 1720623300 | 120.16 | -0.08 | -0.07 | 120.9 | 120.97 | 120.16 | 5 |
| 1720538880 | 120.24 | -0.55 | -0.46 | 120.32 | 120.32 | 120.24 | 5 |
| 1720452360 | 120.79 | 0.43 | 0.36 | 120.8 | 120.8 | 120.481 | 8 |
| 1720193280 | 120.36 | -0.16 | -0.13 | 120.76 | 121.31 | 120.36 | 10 |
| 1720103580 | 120.52 | -0.16 | -0.13 | 120.52 | 120.52 | 120.52 | 1 |
| 1720020540 | 120.68 | 0.36 | 0.30 | 120.464 | 120.68 | 120.464 | 7 |
| 1719934080 | 120.32 | 0.08 | 0.07 | 120.676 | 120.676 | 120.184 | 51 |
| 1719847500 | 120.24 | -1.58 | -1.30 | 120.932 | 120.932 | 120.24 | 391 |
| 1719585240 | 121.82 | -0.08 | -0.07 | 121.405 | 121.82 | 121.225 | 3 |
| 1719502140 | 121.9 | 0.53 | 0.44 | 121.12 | 121.9 | 121.12 | 3 |
| 1719415980 | 121.368 | 0.09 | 0.07 | 121.368 | 121.368 | 121.368 | 165 |
| 1719329280 | 121.28 | -0.22 | -0.18 | 121.508 | 121.68 | 121.246 | 234 |
| 1719242880 | 121.5 | -32.59 | -21.15 | 121.39 | 121.82 | 121.37 | 13 |
| 1718983740 | 154.09 | 32.81 | 27.05 | 122.062 | 154.09 | 121.814 | 500 |
| 1718894280 | 121.28 | -0.1 | -0.09 | 121.368 | 121.72 | 121.28 | 3 |
| 1718807460 | 121.384 | -0.08 | -0.06 | 121.478 | 121.78 | 121.384 | 158 |
| 1718724540 | 121.46 | -0.12 | -0.10 | 121.494 | 121.79 | 121.11 | 1021 |
| 1718634720 | 121.58 | 0.47 | 0.39 | 121.54 | 121.58 | 121.14 | 9 |
| 1718378940 | 121.112 | 0.62 | 0.52 | 121.112 | 121.112 | 121.112 | 162 |
| 1718292600 | 120.49 | -0.16 | -0.13 | 120.182 | 120.49 | 120.182 | 2 |
| 1718203020 | 120.652 | 1.04 | 0.87 | 119.956 | 120.652 | 119.956 | 126 |
| 1718119740 | 119.613 | -1.18 | -0.97 | 152.74 | 152.74 | 119.613 | 53 |
| 1718029980 | 120.79 | 0 | 0.00 | 120.79 | 120.79 | 120.79 | 0 |
| 1717770780 | 120.79 | -0.25 | -0.20 | 120.47 | 120.79 | 120.47 | 163 |
| 1717684800 | 121.038 | -0.5 | -0.41 | 121.248 | 121.344 | 121.018 | 592 |
| 1717600500 | 121.54 | 0.11 | 0.09 | 121.285 | 121.54 | 121 | 6 |
| 1717514760 | 121.435 | 0.34 | 0.28 | 120.994 | 154.359 | 120.755 | 266 |
| 1717428540 | 121.1 | 0.63 | 0.52 | 120.684 | 121.1 | 120.34 | 485 |
| 1717166580 | 120.47 | 1.5 | 1.26 | 120.312 | 120.47 | 120.312 | 143 |
| 1717079640 | 118.97 | -0.94 | -0.78 | 119.46 | 119.46 | 118.97 | 703 |
| 1716993360 | 119.91 | 0 | 0.00 | 119.91 | 119.91 | 119.91 | 0 |
| 1716906960 | 119.91 | -0.66 | -0.55 | 120.106 | 120.106 | 119.834 | 756 |
| 1716564600 | 120.57 | 0.16 | 0.13 | 120.126 | 120.57 | 120.126 | 334 |
| 1716478140 | 120.41 | -0.02 | -0.02 | 120.394 | 120.77 | 120.222 | 326 |
| 1716388620 | 120.43 | -0.7 | -0.58 | 120.43 | 120.43 | 120.43 | 1 |
| 1716302040 | 121.13 | 0 | 0.00 | 121.13 | 121.13 | 121.13 | 0 |
| 1716215640 | 121.13 | -0.71 | -0.58 | 121.228 | 121.278 | 121.13 | 90 |
| 1715956440 | 121.84 | -0.05 | -0.04 | 121.511 | 121.84 | 121.41 | 261 |
| 1715870040 | 121.892 | 0.61 | 0.50 | 121.824 | 122.02 | 121.759 | 314 |
| 1715786940 | 121.28 | -0.23 | -0.19 | 121.272 | 122.21 | 121.272 | 61 |
| 1715700540 | 121.507 | 0.31 | 0.25 | 121.35 | 121.554 | 121.216 | 242 |
| 1715614140 | 121.2 | -0.72 | -0.59 | 152.4065 | 152.4065 | 121.2 | 176 |
| 1715355240 | 121.92 | 0.16 | 0.13 | 122.23 | 122.23 | 121.896 | 349 |
| 1715265300 | 121.76 | -30.35 | -19.95 | 151.6487 | 151.6487 | 121.58 | 104 |
| 1715182020 | 152.109 | 30.66 | 25.25 | 121.782 | 152.109 | 121.484 | 924 |
| 1715095740 | 121.449 | 0.62 | 0.51 | 121.625 | 121.83 | 121.449 | 108 |
| 1714750020 | 120.827 | 0.16 | 0.13 | 120.69 | 121.32 | 120.38 | 11 |
| 1714663440 | 120.67 | 0.09 | 0.07 | 120.215 | 120.67 | 119.641 | 191 |
| 1714574280 | 120.58 | 0.58 | 0.49 | 119.912 | 120.58 | 119.912 | 132 |
| 1714487880 | 119.996 | 0.08 | 0.07 | 120.283 | 120.283 | 119.95 | 5 |
| 1714404600 | 119.912 | 0 | 0.00 | 119.912 | 119.912 | 119.912 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
