Ishr Glbl Gov More Historical Data - IGLO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Glbl Gov (IGLO)
Ishr Glbl Gov (IGLO) Historical

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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions