iShares Global Inf Lnk Gov Bnd UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jan 15, 2019 135.63 135.63 135.47 135.44 1,149
Jan 14, 2019 135.22 135.50 135.12 135.06 420
Jan 11, 2019 134.65 135.10 134.65 135.09 1,893
Jan 10, 2019 134.48 134.48 134.48 134.44 214
Jan 9, 2019 134.63 134.63 134.11 134.29 337
Jan 8, 2019 0.00 0.00 0.00 134.52 0
Jan 7, 2019 134.74 134.74 134.46 134.63 553
Jan 4, 2019 134.90 134.90 134.90 134.86 6
Jan 3, 2019 134.00 134.00 134.00 134.86 75
Jan 2, 2019 134.49 134.49 134.23 134.22 590
Jan 1, 2019 0.00 0.00 0.00 133.65 0
Dec 31, 2018 0.00 0.00 0.00 133.65 0
Dec 28, 2018 133.90 133.90 133.85 133.53 43
Dec 27, 2018 134.03 134.20 133.98 133.70 84
Dec 26, 2018 133.82 134.57 133.81 134.27 715
Dec 25, 2018 133.82 134.57 133.81 134.27 715
Dec 24, 2018 133.82 134.57 133.81 134.27 715
Dec 21, 2018 133.59 134.00 133.58 133.86 2,162
Dec 20, 2018 134.00 134.33 134.00 134.21 130
Dec 19, 2018 134.76 134.76 134.76 134.50 256
Dec 18, 2018 135.29 135.29 135.26 135.24 2,351
Dec 17, 2018 0.00 0.00 0.00 135.18 0
Dec 14, 2018 135.07 135.75 135.07 135.57 1,440
Dec 13, 2018 135.52 135.52 135.20 134.62 492
Dec 12, 2018 0.00 0.00 0.00 135.08 0
Dec 11, 2018 135.90 135.90 135.90 135.61 25
Dec 10, 2018 135.22 136.07 135.22 135.95 742
Dec 7, 2018 135.32 135.32 135.32 135.13 15
Dec 6, 2018 134.76 135.33 134.76 135.46 281
Dec 5, 2018 134.99 134.99 134.99 134.86 94
Dec 4, 2018 134.28 134.85 133.94 134.85 973
Dec 3, 2018 133.30 133.43 133.20 133.86 955
Nov 30, 2018 132.77 133.15 132.77 133.33 141
Nov 29, 2018 132.57 132.87 132.57 132.79 188
Nov 28, 2018 133.40 133.40 133.27 133.08 102
Nov 27, 2018 0.00 0.00 0.00 133.30 0
Nov 26, 2018 133.00 133.18 133.00 133.24 209
Nov 23, 2018 0.00 0.00 0.00 133.50 0
Nov 22, 2018 133.22 133.22 133.22 133.07 100
Nov 21, 2018 132.94 132.94 132.94 133.07 30
Nov 20, 2018 133.60 133.60 133.60 133.33 400
Nov 19, 2018 133.50 133.50 133.50 133.30 20
Nov 16, 2018 133.92 133.92 133.81 133.87 36
Nov 15, 2018 134.70 134.70 134.70 134.45 11
Nov 14, 2018 0.00 0.00 0.00 134.65 0
Nov 13, 2018 135.40 135.40 134.88 134.91 500
Nov 12, 2018 134.80 135.81 134.80 135.74 1,077
Nov 9, 2018 134.17 134.48 134.17 134.55 318
Nov 8, 2018 133.30 133.94 133.30 133.72 939
Nov 7, 2018 134.04 134.04 133.45 133.76 664
Showing 1 to 50 of 261