Ishr Glbl Gov (SGLO)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727886600 | 70.145 | -0.48 | -0.67 | 70.31 | 70.34 | 70.1 | 1110 |
| 1727800200 | 70.62 | 0.83 | 1.18 | 70.35 | 70.675 | 70.195 | 3892 |
| 1727713800 | 69.795 | -0.1 | -0.14 | 70 | 70.235 | 69.735 | 1286 |
| 1727454600 | 69.89 | 0.22 | 0.32 | 69.9 | 70.03 | 69.78 | 1812 |
| 1727368200 | 69.67 | -0.26 | -0.36 | 69.89 | 70.145 | 69.66 | 1110 |
| 1727281800 | 69.925 | -0.12 | -0.17 | 70.05 | 70.135 | 69.75 | 5115 |
| 1727195400 | 70.045 | 0.07 | 0.10 | 69.94 | 70.045 | 69.64 | 470 |
| 1727109000 | 69.975 | -0.35 | -0.49 | 70.46 | 70.575 | 69.885 | 2279 |
| 1726849800 | 70.32 | -0.3 | -0.42 | 70.48 | 70.59 | 70.255 | 2886 |
| 1726763400 | 70.62 | -0.5 | -0.70 | 70.5 | 70.785 | 70.445 | 1052 |
| 1726677000 | 71.12 | -0.31 | -0.43 | 71.08 | 71.17 | 70.85 | 3098 |
| 1726590600 | 71.43 | 0.07 | 0.10 | 71.44 | 71.52 | 71.26 | 6136 |
| 1726504200 | 71.36 | -0.15 | -0.20 | 71.55 | 71.555 | 71.255 | 564 |
| 1726245000 | 71.505 | 0.05 | 0.08 | 71.84 | 71.84 | 71.385 | 2584 |
| 1726158600 | 71.45 | -0.54 | -0.74 | 71.62 | 73 | 71.415 | 4738 |
| 1726072200 | 71.985 | 0.38 | 0.52 | 71.75 | 72.17 | 71.44 | 2135 |
| 1725985800 | 71.61 | 0.27 | 0.38 | 71.13 | 71.61 | 71.08 | 120 |
| 1725899400 | 71.34 | 0.06 | 0.08 | 71.05 | 71.37 | 71.05 | 423 |
| 1725640200 | 71.285 | 0.5 | 0.71 | 71 | 72.2 | 70.715 | 953 |
| 1725553800 | 70.785 | 0.06 | 0.09 | 70.65 | 71.005 | 70.65 | 645 |
| 1725467400 | 70.72 | 0.25 | 0.36 | 70.55 | 70.82 | 70.455 | 3140 |
| 1725381000 | 70.465 | 0.48 | 0.68 | 70.14 | 70.555 | 69.96 | 1058 |
| 1725294600 | 69.99 | -0.29 | -0.41 | 70.01 | 70.075 | 69.865 | 397 |
| 1725035400 | 70.28 | 0.14 | 0.21 | 70.1 | 70.33 | 69.95 | 2996 |
| 1724949000 | 70.135 | -0.11 | -0.15 | 70.18 | 71.495 | 70.095 | 1579 |
| 1724862600 | 70.24 | 0.21 | 0.30 | 70.15 | 70.24 | 70.065 | 307 |
| 1724776200 | 70.03 | -0.26 | -0.36 | 70.43 | 70.43 | 69.835 | 1817 |
| 1724430600 | 70.285 | -0.24 | -0.33 | 70.25 | 70.525 | 70.19 | 10440 |
| 1724344200 | 70.52 | -0.39 | -0.55 | 70.75 | 70.85 | 70.385 | 927 |
| 1724257800 | 70.91 | -0.05 | -0.07 | 70.99 | 71.045 | 70.78 | 3635 |
| 1724171400 | 70.96 | 0.01 | 0.01 | 70.71 | 70.99 | 70.71 | 1262 |
| 1724085000 | 70.95 | -0.06 | -0.08 | 71.19 | 71.22 | 70.835 | 1104 |
| 1723825800 | 71.01 | -0.06 | -0.08 | 71.11 | 71.235 | 71.005 | 660 |
| 1723739400 | 71.065 | -0.73 | -1.02 | 71.72 | 71.72 | 71.05 | 793 |
| 1723653000 | 71.795 | 0.14 | 0.20 | 71.68 | 71.82 | 71.555 | 1059 |
| 1723566600 | 71.65 | 0.1 | 0.14 | 71.46 | 71.705 | 71.41 | 2022 |
| 1723480200 | 71.55 | 0.02 | 0.03 | 71.69 | 71.69 | 71.385 | 2643 |
| 1723221000 | 71.53 | -0.01 | -0.01 | 71.58 | 71.87 | 71.51 | 5082 |
| 1723134600 | 71.535 | -0.18 | -0.24 | 72.2 | 72.2 | 71.025 | 2426 |
| 1723048200 | 71.71 | -0.72 | -0.99 | 71.81 | 71.865 | 71.57 | 297 |
| 1722961800 | 72.43 | 0.13 | 0.18 | 72.04 | 72.6 | 71.71 | 1524 |
| 1722875400 | 72.3 | 0.58 | 0.82 | 72.52 | 73.135 | 72.195 | 7884 |
| 1722616200 | 71.715 | 0.91 | 1.28 | 71.43 | 73.075 | 71.105 | 2519 |
| 1722529800 | 70.81 | 0.59 | 0.84 | 70.7 | 70.855 | 70.33 | 3899 |
| 1722443400 | 70.22 | 0.5 | 0.71 | 69.98 | 70.315 | 69.775 | 2297 |
| 1722357000 | 69.725 | 0.14 | 0.20 | 69.57 | 69.8 | 69.39 | 1719 |
| 1722270600 | 69.585 | 0.1 | 0.14 | 69.63 | 69.86 | 69.56 | 1459 |
| 1722011400 | 69.485 | 0.14 | 0.21 | 69.44 | 69.59 | 69.09 | 924 |
| 1721925000 | 69.34 | 0.29 | 0.42 | 69.08 | 69.515 | 69.08 | 9088 |
| 1721838600 | 69.05 | 0.08 | 0.12 | 69.09 | 69.255 | 68.935 | 1874 |
| 1721752200 | 68.965 | 0.08 | 0.11 | 69.03 | 69.075 | 68.865 | 453 |
| 1721665800 | 68.89 | -0.02 | -0.02 | 68.87 | 68.975 | 68.805 | 2647 |
| 1721406600 | 68.905 | -0.02 | -0.02 | 69.06 | 69.06 | 68.815 | 852 |
| 1721320200 | 68.92 | -0.67 | -0.96 | 69.18 | 69.18 | 68.77 | 754 |
| 1721233800 | 69.59 | -0.02 | -0.03 | 69.57 | 69.655 | 69.415 | 707 |
| 1721147400 | 69.61 | 0.05 | 0.07 | 69.71 | 69.75 | 69.55 | 849 |
| 1721061000 | 69.56 | 0.12 | 0.17 | 69.4 | 69.59 | 69.385 | 2034 |
| 1720801800 | 69.44 | -0.31 | -0.44 | 69.55 | 69.61 | 69.345 | 1683 |
| 1720715400 | 69.75 | 0.25 | 0.37 | 69.39 | 70.735 | 69.36 | 633 |
| 1720629000 | 69.495 | -0.11 | -0.15 | 69.7 | 69.78 | 69.455 | 1244 |
| 1720542600 | 69.6 | 0.06 | 0.09 | 69.73 | 69.76 | 69.555 | 1219 |
| 1720456200 | 69.54 | -0.18 | -0.25 | 69.65 | 69.68 | 69.46 | 1039 |
| 1720197000 | 69.715 | 0.16 | 0.22 | 69.68 | 69.83 | 69.235 | 3814 |
| 1720110600 | 69.56 | -0.09 | -0.12 | 69.62 | 69.71 | 69.52 | 10054 |
| 1720024200 | 69.645 | 0.05 | 0.06 | 69.62 | 69.705 | 69.33 | 525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
