iShares Global Inf Lnk Gov Bnd UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2018 132.98 133.30 132.98 132.96 12
Oct 18, 2018 0.00 0.00 0.00 133.18 0
Oct 17, 2018 0.00 0.00 0.00 133.21 0
Oct 16, 2018 132.53 132.88 132.53 132.73 400
Oct 15, 2018 132.20 132.47 132.20 132.19 160
Oct 12, 2018 132.30 132.49 132.17 132.40 601
Oct 11, 2018 132.64 132.64 132.42 132.56 516
Oct 10, 2018 133.07 133.07 133.07 132.56 471
Oct 9, 2018 133.09 133.12 132.69 133.18 573
Oct 8, 2018 132.01 133.50 132.00 132.95 296
Oct 5, 2018 132.99 132.99 132.52 132.49 565
Oct 4, 2018 132.80 133.11 132.67 132.60 2,608
Oct 3, 2018 0.00 0.00 0.00 133.34 0
Oct 2, 2018 0.00 0.00 0.00 133.39 0
Oct 1, 2018 132.82 133.25 132.53 133.19 1,218
Sep 28, 2018 132.53 133.25 132.53 132.68 123
Sep 27, 2018 132.04 132.04 132.04 132.32 3
Sep 26, 2018 0.00 0.00 0.00 131.83 0
Sep 25, 2018 131.14 131.41 131.13 131.44 534
Sep 24, 2018 132.00 132.00 131.44 131.45 490
Sep 21, 2018 131.54 132.15 131.54 131.88 170
Sep 20, 2018 131.99 131.99 131.88 132.00 252
Sep 19, 2018 132.29 132.29 132.29 132.01 64
Sep 18, 2018 132.35 132.38 132.35 132.23 170
Sep 17, 2018 132.84 132.84 132.79 132.77 425
Sep 14, 2018 132.74 132.74 132.74 132.71 100
Sep 13, 2018 133.24 133.24 133.09 132.98 496
Sep 12, 2018 133.17 133.17 133.16 133.06 345
Sep 11, 2018 133.39 133.39 133.39 133.22 900
Sep 10, 2018 133.24 133.57 133.24 133.23 103
Sep 7, 2018 133.19 133.19 133.19 133.39 9
Sep 6, 2018 134.22 134.22 133.35 133.60 37
Sep 5, 2018 0.00 0.00 0.00 133.29 0
Sep 4, 2018 133.80 134.44 133.80 133.85 477
Sep 3, 2018 133.50 133.65 133.50 133.63 260
Aug 31, 2018 133.83 133.83 133.83 134.02 200
Aug 30, 2018 133.35 133.35 133.35 133.70 300
Aug 29, 2018 0.00 0.00 0.00 132.97 0
Aug 28, 2018 133.76 133.76 132.94 132.89 888
Aug 27, 2018 133.92 133.92 133.92 134.04 100
Aug 24, 2018 0.00 0.00 0.00 134.04 0
Aug 23, 2018 134.40 134.44 134.40 134.41 350
Aug 22, 2018 0.00 0.00 0.00 134.43 0
Aug 21, 2018 0.00 0.00 0.00 135.00 0
Aug 20, 2018 135.90 135.90 135.60 135.79 68
Aug 17, 2018 136.03 136.03 135.80 135.72 86
Aug 16, 2018 135.94 135.94 135.94 135.78 200
Aug 15, 2018 136.18 136.83 136.17 136.48 339
Aug 14, 2018 135.70 135.91 135.70 136.19 215
Aug 13, 2018 135.95 136.02 135.94 135.79 293
Showing 1 to 50 of 260