iShares Global Inf Lnk Gov Bnd UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
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
Aug 10, 2018 134.30 134.30 134.30 135.93 344
Aug 9, 2018 133.75 133.75 133.75 134.13 75
Aug 8, 2018 134.02 134.02 134.02 133.82 100
Aug 7, 2018 134.50 134.50 133.75 133.98 616
Aug 6, 2018 134.11 134.73 134.11 134.56 392
Aug 3, 2018 133.78 134.19 133.55 134.25 1,308
Aug 2, 2018 134.18 134.19 134.18 133.72 138
Aug 1, 2018 0.00 0.00 0.00 133.37 0
Jul 31, 2018 133.18 133.18 133.18 133.72 14
Jul 30, 2018 134.09 134.09 133.19 133.21 146
Jul 27, 2018 134.35 134.36 134.35 134.17 351
Jul 26, 2018 133.93 133.93 133.93 134.14 300
Jul 25, 2018 134.28 134.28 134.28 134.36 200
Jul 24, 2018 0.00 0.00 0.00 133.83 0
Jul 23, 2018 134.94 0.00 0.00 133.55 0
Jul 20, 2018 134.94 134.94 134.66 134.03 108
Jul 19, 2018 134.48 134.85 134.47 134.83 348
Jul 18, 2018 134.45 134.80 134.32 134.29 329
Jul 17, 2018 134.19 134.80 134.18 134.52 686
Jul 16, 2018 134.64 134.93 134.64 134.43 1,175
Jul 13, 2018 135.43 135.43 134.60 134.75 592
Jul 12, 2018 135.06 135.06 135.06 134.68 300
Jul 11, 2018 134.08 134.32 134.08 134.19 554
Jul 10, 2018 134.11 135.00 134.11 134.21 497
Jul 9, 2018 134.19 134.20 134.16 134.34 310
Jul 6, 2018 134.55 135.04 134.55 134.40 385
Jul 5, 2018 134.21 134.60 134.21 134.69 480
Jul 4, 2018 134.90 135.10 134.80 134.72 1,225
Jul 3, 2018 134.90 135.27 134.90 135.29 83
Jul 2, 2018 134.98 134.98 134.77 135.07 5,011
Jun 29, 2018 134.25 134.45 134.25 134.46 829
Jun 28, 2018 134.75 134.75 134.75 134.66 77
Jun 27, 2018 134.30 134.89 134.30 133.89 886
Jun 26, 2018 134.21 134.21 134.21 133.89 200
Jun 25, 2018 134.52 134.52 133.94 133.92 130
Jun 22, 2018 133.99 134.21 133.96 134.64 105
Jun 21, 2018 134.52 135.00 134.30 134.63 615
Jun 20, 2018 134.90 134.90 134.90 134.70 2
Jun 19, 2018 135.16 135.30 135.16 135.01 211
Jun 18, 2018 135.00 135.00 134.63 134.60 471
Jun 15, 2018 134.71 135.29 134.71 134.69 408
Jun 14, 2018 134.47 134.47 134.47 134.59 50
Jun 13, 2018 132.98 132.98 132.78 133.14 345
Jun 12, 2018 132.18 132.50 132.18 132.64 60
Jun 11, 2018 132.24 132.24 132.24 132.18 100
Jun 8, 2018 132.52 132.52 132.34 132.50 31
Showing 1 to 50 of 261