Ishr Glbl Gov (SGLO)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 70.53 | 0.42 | 0.59 | 70.35 | 70.57 | 70.105 | 2298 |
| 1738690200 | 70.115 | -0.28 | -0.39 | 70.28 | 71.415 | 70.005 | 804 |
| 1738603800 | 70.39 | 0.04 | 0.06 | 70.73 | 71.88 | 70.265 | 7779 |
| 1738344600 | 70.35 | 0.18 | 0.26 | 70.32 | 70.54 | 70.21 | 755 |
| 1738258200 | 70.165 | -0.04 | -0.06 | 70.31 | 70.49 | 70.125 | 16190 |
| 1738171800 | 70.205 | 0.13 | 0.18 | 70.21 | 70.495 | 70.075 | 1573 |
| 1738085400 | 70.08 | -0.1 | -0.14 | 70.19 | 70.27 | 70 | 2578 |
| 1737999000 | 70.18 | 0.31 | 0.44 | 70.15 | 70.255 | 69.865 | 2607 |
| 1737739800 | 69.87 | -0.52 | -0.73 | 70.34 | 70.41 | 69.725 | 2432 |
| 1737653400 | 70.385 | -0.16 | -0.22 | 70.41 | 70.52 | 70.29 | 1341 |
| 1737567000 | 70.54 | -0.17 | -0.24 | 70.49 | 70.685 | 70.455 | 1663 |
| 1737480600 | 70.71 | 0.04 | 0.06 | 70.92 | 71.02 | 70.695 | 5089 |
| 1737394200 | 70.665 | -0.27 | -0.38 | 71.08 | 71.115 | 70.325 | 5010 |
| 1737135000 | 70.935 | 0.18 | 0.25 | 71.04 | 71.04 | 70.775 | 5816 |
| 1737048600 | 70.755 | -0.94 | -1.30 | 70.73 | 70.81 | 70.65 | 815 |
| 1736962200 | 71.69 | 0.48 | 0.68 | 71.18 | 72.445 | 71.13 | 506 |
| 1736875800 | 71.205 | -0.12 | -0.16 | 71.26 | 71.5 | 71.145 | 945 |
| 1736789400 | 71.32 | 0.08 | 0.11 | 71.57 | 71.665 | 71.26 | 2184 |
| 1736530200 | 71.24 | 0.18 | 0.25 | 70.79 | 71.27 | 70.78 | 3807 |
| 1736443800 | 71.06 | 0.32 | 0.45 | 71.04 | 71.27 | 70.995 | 1921 |
| 1736357400 | 70.74 | 0.54 | 0.77 | 70.4 | 70.95 | 70.4 | 2458 |
| 1736271000 | 70.2 | -0.17 | -0.24 | 70.35 | 70.39 | 69.97 | 584 |
| 1736184600 | 70.37 | -0.58 | -0.82 | 70.91 | 70.91 | 70.265 | 4196 |
| 1735925400 | 70.95 | -0.17 | -0.24 | 71.05 | 71.155 | 70.865 | 739 |
| 1735839000 | 71.12 | 0.52 | 0.73 | 71.08 | 71.34 | 71.025 | 875 |
| 1735666200 | 70.605 | 0 | 0.00 | 70.4 | 70.715 | 70.4 | 2101 |
| 1735579800 | 70.605 | 0.41 | 0.58 | 69.88 | 70.645 | 69.88 | 1118 |
| 1735320600 | 70.2 | -0.15 | -0.21 | 70.71 | 75.695 | 70.06 | 1377 |
| 1735061400 | 70.345 | -0.24 | -0.33 | 70.71 | 70.71 | 70.34 | 88 |
| 1734975000 | 70.58 | 0.03 | 0.05 | 70.33 | 70.68 | 70.33 | 3320 |
| 1734715800 | 70.545 | 0.28 | 0.40 | 70.99 | 70.99 | 70.52 | 1046 |
| 1734629400 | 70.265 | -0.09 | -0.12 | 70.2 | 71.65 | 69.87 | 1648 |
| 1734543000 | 70.35 | -0.01 | -0.01 | 70.32 | 70.42 | 70.18 | 1357 |
| 1734456600 | 70.36 | -0.05 | -0.06 | 70.29 | 70.53 | 70.165 | 1304 |
| 1734370200 | 70.405 | -0.48 | -0.67 | 70.89 | 70.97 | 70.39 | 863 |
| 1734111000 | 70.88 | 0.04 | 0.06 | 70.92 | 71.065 | 70.755 | 814 |
| 1734024600 | 70.84 | 0.17 | 0.24 | 70.62 | 70.96 | 70.555 | 1461 |
| 1733938200 | 70.67 | -0.2 | -0.28 | 71.06 | 71.06 | 70.67 | 1130 |
| 1733851800 | 70.865 | -0.08 | -0.11 | 70.94 | 70.995 | 70.79 | 667 |
| 1733765400 | 70.945 | -0.34 | -0.47 | 71.1 | 71.155 | 70.885 | 1906 |
| 1733506200 | 71.28 | 0.14 | 0.20 | 71.08 | 72.39 | 71.015 | 2794 |
| 1733419800 | 71.135 | -0.22 | -0.30 | 71.17 | 72.485 | 71.01 | 3632 |
| 1733333400 | 71.35 | -0.15 | -0.20 | 71.33 | 72.425 | 71.005 | 1915 |
| 1733247000 | 71.495 | -0.13 | -0.18 | 71.45 | 71.73 | 71.33 | 3065 |
| 1733160600 | 71.625 | 0.41 | 0.58 | 71.4 | 71.66 | 71.13 | 1173 |
| 1732901400 | 71.215 | 0.11 | 0.15 | 71.28 | 71.415 | 71.19 | 3195 |
| 1732815000 | 71.11 | 0.03 | 0.05 | 70.97 | 71.235 | 70.97 | 18562 |
| 1732728600 | 71.075 | -0.11 | -0.15 | 71.38 | 71.415 | 70.965 | 7136 |
| 1732642200 | 71.18 | -0.08 | -0.11 | 71.15 | 71.3 | 71.055 | 995 |
| 1732555800 | 71.26 | 0.3 | 0.42 | 70.89 | 71.295 | 70.89 | 2295 |
| 1732296600 | 70.965 | 0.36 | 0.50 | 71 | 71.195 | 70.795 | 24276 |
| 1732210200 | 70.61 | 0.22 | 0.31 | 70.42 | 71.67 | 69.29 | 1440 |
| 1732123800 | 70.395 | -0.04 | -0.06 | 70.27 | 70.41 | 70.095 | 1253 |
| 1732037400 | 70.435 | 0.14 | 0.21 | 70.65 | 70.815 | 70.43 | 11461 |
| 1731951000 | 70.29 | -0.08 | -0.11 | 70.58 | 70.58 | 70.21 | 604 |
| 1731691800 | 70.365 | 0.31 | 0.44 | 70.28 | 70.43 | 70.12 | 613 |
| 1731605400 | 70.055 | 0.08 | 0.11 | 70.19 | 70.295 | 69.97 | 3954 |
| 1731519000 | 69.975 | -0.04 | -0.05 | 70.12 | 70.2 | 69.885 | 2234 |
| 1731432600 | 70.01 | 0.34 | 0.50 | 69.76 | 70.025 | 69.69 | 2555 |
| 1731346200 | 69.665 | 0.07 | 0.10 | 69.63 | 70.925 | 69.55 | 1220 |
| 1731087000 | 69.595 | 0.48 | 0.70 | 69.49 | 69.68 | 69.395 | 6440 |
| 1731000600 | 69.11 | -0.15 | -0.22 | 69.11 | 69.27 | 68.9 | 493 |
| 1730914200 | 69.26 | -0.08 | -0.11 | 69.98 | 69.98 | 69.175 | 1237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
