Ishr E Gov 3-5 Historical Data - IBGX

Home
Investing
ETFs
UK
LSE
Ishr E Gov 3-5 (IBGX)
Ishr E Gov 3-5 (IBGX) Historical

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

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752683400	140.97	0.45	0.32	140.41	141.07	140.22	1
1752597000	140.52	-0.24	-0.17	140.97999	142.35499	140.51	165
1752510600	140.76	0.49	0.35	141.13999	141.13999	140.27	305
1752251400	140.27	0.72	0.52	140.27	140.27	140.27	7
1752165000	139.55	-0.23	-0.16	139.78	140.095	138.32	3
1752078600	139.78	-0.12	-0.08	139.61	139.88	139.54499	37
1751992200	139.895	0.26	0.18	139.93	139.93	139.85499	8
1751905800	139.63999	-0.71	-0.50	139.63999	139.63999	139.63999	0
1751646600	140.345	0.47	0.34	140.19	140.44999	140.165	3
1751560200	139.87	-0.42	-0.30	140.12	141.57	139.74	285
1751473800	140.29	0.82	0.59	139.53	140.595	139.5	551
1751387400	139.47	0.31	0.23	139.07	141.04499	139.035	3796
1751301000	139.155	0.59	0.43	138.97999	139.16999	138.805	2103
1751041800	138.565	0.07	0.05	138.41	138.835	138.03	1279
1750955400	138.49	-0.02	-0.02	138.49	138.49	138.49	514
1750869000	138.51499	0.05	0.04	138.27	138.53	138.185	1
1750782600	138.465	-0.33	-0.23	138.32	138.54499	138.16999	567
1750696200	138.79	0.06	0.04	138.81	139.13999	138.4	1
1750437000	138.72999	0.26	0.19	138.4	138.76499	138.245	180
1750350600	138.465	-0.36	-0.26	138.465	138.465	138.465	54
1750264200	138.82	0.5	0.36	138.6	138.85	137.115	1
1750177800	138.32499	0.08	0.06	138.28	138.725	138.18	8
1750091400	138.245	0.4	0.29	138.245	138.245	138.245	4689
1749832200	137.85	-0.53	-0.38	137.85	137.85	137.85	153
1749745800	138.38	0.81	0.59	138.38	138.38	138.38	3332
1749659400	137.57	0.48	0.35	137.43	138.845	135.725	535
1749573000	137.085	0.61	0.44	137.3	137.3	137.025	108
1749486600	136.47999	0.06	0.04	136.47999	136.47999	136.47999	292
1749227400	136.41999	0.08	0.06	136.41999	136.41999	136.41999	1
1749141000	136.34	-0.41	-0.30	136.34	136.34	136.34	44
1749054600	136.75	-0.01	-0.01	136.75	136.75	136.75	290
1748968200	136.76	-0.24	-0.17	137.02	137.02	136.745	5
1748881800	136.995	0.2	0.15	136.79	137.32499	136.65	6
1748622600	136.79499	-0.17	-0.12	136.51	136.82	136.24	1
1748536200	136.96	0.92	0.67	135.68	137.145	135.19999	1614
1748449800	136.04499	0	0.00	136.04499	136.04499	136.04499	0
1748363400	136.04	-0.1	-0.07	136.1	136.1	135.69	2
1748017800	136.13999	0.17	0.13	136.22999	136.565	135.845	22
1747931400	135.97	-0.39	-0.29	135.97	135.97	135.97	0
1747845000	136.36	0.05	0.03	136.29	136.775	136.29	52
1747758600	136.315	0.04	0.03	136.315	136.315	136.315	0
1747672200	136.275	0.33	0.24	136	136.32499	135.75	61
1747413000	135.945	-0.06	-0.04	136	136.03	135.925	5
1747326600	136	-1.48	-1.08	136	136	136	36
1747240200	137.47999	0.11	0.08	137.52	137.835	137.37	1191
1747153800	137.365	-0.14	-0.10	137.36	138.975	136.875	1249
1747067400	137.5	-1.5	-1.08	137.79	137.875	137.47	731
1746808200	138.995	-0.2	-0.14	139.09	139.19	138.81	1
1746721800	139.19	-0.63	-0.45	139.19	139.19	139.19	27
1746635400	139.82499	0.48	0.35	139.82499	139.82499	139.82499	0
1746549000	139.34	-0.61	-0.43	139.91	140.005	138.84	426
1746203400	139.945	0.32	0.23	139.84	141.52	139.65	100
1746117000	139.62	-0.23	-0.16	140.34	140.34	139.505	1
1746030600	139.845	0.21	0.15	139.77	141.46	138.185	2325
1745944200	139.63999	0.07	0.05	139.62	139.735	139.495	321
1745857800	139.57	-0.7	-0.50	140.06	140.165	139.43	17
1745598600	140.27	-0.21	-0.15	140.12	140.36	140.08	631
1745512200	140.475	-0.02	-0.01	140.41999	141.915	140.345	603
1745425800	140.49	-0.45	-0.32	140.49	140.49	140.49	1780
1745339400	140.935	0.14	0.10	141.16999	141.375	140.665	153
1744907400	140.79499	0.18	0.13	140.71	142.005	139.79499	1300