ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

IGLO Ishr Glbl Gov

89.50
-0.01 (-0.01%)
Jun 14 2024 - Closed
Delayed by 15 minutes

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