Ishr Glbl Gov More Historical Data - IGLO | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Glbl Gov (IGLO)
Ishr Glbl Gov (IGLO) Historical

IGLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	89.50	-0.01	-0.01%	89.29	89.685	89.29	3,351
Jun 13 2024	89.51	-0.09	-0.10%	89.44	89.655	88.185	10,212
Jun 12 2024	89.60	1.16	1.31%	88.63	89.91	88.265	21,597
Jun 11 2024	88.44	0.08	0.09%	88.40	88.60	88.40	4,745
Jun 10 2024	88.36	-0.64	-0.72%	88.54	88.675	88.36	2,597
Jun 07 2024	89.00	-0.76	-0.85%	89.71	89.81	88.525	1,063
Jun 06 2024	89.76	0.13	0.15%	89.73	91.13	88.25	12,719
Jun 05 2024	89.63	0.21	0.23%	89.48	90.335	89.305	7,591
Jun 04 2024	89.42	0.29	0.33%	89.18	89.98	89.135	11,308
Jun 03 2024	89.13	0.59	0.67%	88.61	89.16	88.39	1,710
May 31 2024	88.54	0.12	0.14%	88.40	88.77	88.06	445
May 30 2024	88.42	0.51	0.58%	88.12	88.42	87.685	4,022
May 29 2024	87.91	-0.73	-0.82%	88.52	88.52	87.91	14,219
May 28 2024	88.64	-0.22	-0.25%	88.91	89.035	88.64	6,358
May 24 2024	88.86	0.22	0.25%	88.79	88.86	88.44	407
May 23 2024	88.64	-0.23	-0.26%	89.00	89.10	87.58	8,378
May 22 2024	88.87	-0.27	-0.30%	89.00	89.18	88.79	1,382
May 21 2024	89.135	0.07	0.07%	89.06	89.25	88.89	1,655
May 20 2024	89.07	-0.23	-0.26%	89.16	89.36	88.975	11,350
May 17 2024	89.30	-0.30	-0.33%	89.40	89.53	89.03	4,140
May 16 2024	89.60	-0.01	-0.01%	89.31	90.52	89.31	4,244
May 15 2024	89.61	0.86	0.97%	88.91	89.715	87.755	8,670
May 14 2024	88.75	0.02	0.02%	88.86	88.89	88.42	2,327
May 13 2024	88.73	0.05	0.06%	88.63	88.925	88.585	54,424
May 10 2024	88.68	-0.13	-0.15%	88.90	89.095	88.635	3,946
May 09 2024	88.81	0.08	0.09%	88.75	89.41	87.835	2,727
May 08 2024	88.73	-0.46	-0.52%	88.95	89.09	88.73	5,537
May 07 2024	89.19	0.29	0.33%	88.88	89.325	88.88	19,580
May 03 2024	88.90	0.71	0.81%	88.98	89.355	88.385	9,680
May 02 2024	88.19	0.44	0.50%	88.49	88.49	87.685	8,491
May 01 2024	87.75	0.01	0.01%	87.50	89.295	87.40	1,614
Apr 30 2024	87.74	-0.27	-0.31%	88.01	88.20	87.625	2,653
Apr 29 2024	88.01	0.29	0.33%	87.93	88.33	87.84	6,039
Apr 26 2024	87.72	0.03	0.03%	87.83	88.075	87.61	43,421
Apr 25 2024	87.69	-0.09	-0.10%	87.99	88.66	87.415	34,746
Apr 24 2024	87.775	-0.40	-0.45%	88.10	88.19	87.70	4,050
Apr 23 2024	88.175	0.27	0.31%	88.13	88.45	87.73	2,713
Apr 22 2024	87.90	-0.12	-0.14%	87.90	88.025	87.72	528
Apr 19 2024	88.02	-0.05	-0.06%	88.24	88.505	87.99	8,367
Apr 18 2024	88.07	0.09	0.10%	88.31	89.275	87.65	4,405
Apr 17 2024	87.98	0.16	0.18%	87.94	88.185	87.67	1,734
Apr 16 2024	87.82	-0.14	-0.16%	87.87	88.12	87.61	7,433
Apr 15 2024	87.96	-0.68	-0.77%	88.51	88.625	87.90	2,065
Apr 12 2024	88.64	0.28	0.32%	88.50	91.32	88.42	2,570
Apr 11 2024	88.355	-0.63	-0.70%	88.54	88.85	87.155	8,372
Apr 10 2024	88.98	-0.77	-0.86%	89.73	91.655	88.845	7,619
Apr 09 2024	89.75	0.18	0.20%	89.63	89.88	89.52	4,783
Apr 08 2024	89.57	-0.17	-0.19%	89.37	89.585	89.295	2,039
Apr 05 2024	89.74	-0.23	-0.26%	90.00	91.635	89.455	3,453
Apr 04 2024	89.97	0.41	0.45%	90.14	90.14	89.53	9,226
Apr 03 2024	89.565	0.23	0.26%	89.33	89.67	89.285	14,060
Apr 02 2024	89.33	-1.18	-1.30%	90.08	90.12	89.315	13,401
Mar 28 2024	90.51	0.12	0.13%	90.08	90.51	90.025	18,808
Mar 27 2024	90.39	0.27	0.30%	90.32	90.43	90.175	127
Mar 26 2024	90.12	0.14	0.16%	90.11	90.34	90.075	4,266
Mar 25 2024	89.98	-0.31	-0.34%	90.30	90.30	89.97	2,976
Mar 22 2024	90.29	0.22	0.24%	90.09	90.315	89.92	6,204
Mar 21 2024	90.07	0.12	0.13%	90.34	90.515	89.95	7,981
Mar 20 2024	89.95	0.04	0.04%	89.91	90.66	89.835	1,796
Mar 19 2024	89.91	-0.10	-0.11%	89.95	90.04	89.805	10,398
Mar 18 2024	90.005	-0.12	-0.13%	90.08	90.19	89.925	1,301

Delayed Upgrade Clock