Ishr G Inf Gov More Historical Data - SGIL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr G Inf Gov (SGIL)
Ishr G Inf Gov (SGIL) Historical

SGIL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	120.445	0.74	0.62%	120.24	120.565	120.24	432
May 30 2024	119.70	0.40	0.34%	119.49	120.84	119.285	179
May 29 2024	119.30	-0.28	-0.23%	119.65	119.69	119.115	675
May 28 2024	119.58	-0.62	-0.51%	120.66	120.66	119.58	926
May 24 2024	120.195	0.27	0.23%	120.195	120.195	120.195	1,084
May 23 2024	119.92	-0.84	-0.69%	120.90	122.415	119.92	833
May 22 2024	120.755	-0.28	-0.23%	120.83	120.83	120.585	272
May 21 2024	121.035	0.03	0.02%	120.90	121.335	120.83	176
May 20 2024	121.005	-0.13	-0.10%	121.25	121.25	120.90	294
May 17 2024	121.13	-0.88	-0.72%	121.13	121.13	121.13	365
May 16 2024	122.005	0.13	0.11%	122.005	122.005	122.005	337
May 15 2024	121.875	0.13	0.10%	121.40	122.465	121.115	614
May 14 2024	121.75	0.30	0.24%	121.39	121.75	121.185	502
May 13 2024	121.455	-0.50	-0.41%	121.50	121.685	121.335	482
May 10 2024	121.95	0.20	0.16%	122.00	122.495	121.565	1,681
May 09 2024	121.75	-0.06	-0.05%	121.75	122.185	121.445	1,490
May 08 2024	121.805	-0.04	-0.03%	121.805	121.805	121.805	38
May 07 2024	121.845	0.80	0.66%	121.22	122.025	120.97	1,998
May 03 2024	121.045	0.50	0.41%	120.70	124.475	119.88	1,642
May 02 2024	120.545	0.39	0.32%	120.76	121.475	119.975	838
May 01 2024	120.155	-0.09	-0.07%	120.29	120.66	119.85	326
Apr 30 2024	120.24	-0.16	-0.13%	120.24	120.24	120.24	30
Apr 29 2024	120.395	-0.16	-0.13%	120.66	120.82	120.165	191
Apr 26 2024	120.555	0.56	0.47%	119.99	120.735	119.88	344
Apr 25 2024	119.995	-0.64	-0.53%	119.995	119.995	119.995	204
Apr 24 2024	120.635	-0.79	-0.65%	120.73	120.73	120.42	533
Apr 23 2024	121.42	-0.45	-0.37%	121.99	121.99	120.87	145
Apr 22 2024	121.87	0.47	0.38%	122.23	122.23	121.865	87
Apr 19 2024	121.405	0.67	0.55%	121.25	121.405	121.25	489
Apr 18 2024	120.735	-0.11	-0.09%	120.90	121.215	120.735	329
Apr 17 2024	120.84	-0.26	-0.21%	120.70	120.85	120.70	189
Apr 16 2024	121.095	0.06	0.05%	121.04	121.225	120.415	190
Apr 15 2024	121.035	-0.79	-0.64%	121.27	121.27	120.64	259
Apr 12 2024	121.82	1.24	1.02%	121.82	121.82	121.82	470
Apr 11 2024	120.585	-0.37	-0.31%	121.09	121.09	120.34	53
Apr 10 2024	120.955	-0.42	-0.34%	120.955	120.955	120.955	198
Apr 09 2024	121.37	0.73	0.61%	121.05	121.37	120.65	322
Apr 08 2024	120.635	-0.56	-0.46%	121.20	121.20	120.425	1,075
Apr 05 2024	121.195	0.09	0.07%	121.92	121.92	120.98	278
Apr 04 2024	121.105	0.29	0.24%	120.35	121.69	120.35	917
Apr 03 2024	120.82	-0.59	-0.49%	121.80	121.80	120.715	1,892
Apr 02 2024	121.41	-0.45	-0.37%	122.21	122.245	120.95	401
Mar 28 2024	121.86	-0.23	-0.19%	122.14	122.43	121.415	599
Mar 27 2024	122.09	0.44	0.36%	122.28	122.34	121.67	61
Mar 26 2024	121.655	0.11	0.09%	121.655	121.655	121.655	168
Mar 25 2024	121.545	-0.34	-0.27%	121.90	122.34	121.26	618
Mar 22 2024	121.88	0.81	0.67%	121.39	122.18	121.39	224
Mar 21 2024	121.07	0.56	0.47%	120.70	121.665	120.125	1,835
Mar 20 2024	120.505	0.23	0.20%	120.80	120.80	120.42	388
Mar 19 2024	120.27	0.06	0.05%	120.40	120.40	120.10	584
Mar 18 2024	120.21	0.22	0.19%	119.87	120.23	119.87	1,919
Mar 15 2024	119.985	-0.20	-0.16%	119.85	120.795	119.785	854
Mar 14 2024	120.18	-0.23	-0.19%	120.61	121.125	120.055	277
Mar 13 2024	120.41	-0.16	-0.13%	120.52	120.93	120.275	892
Mar 12 2024	120.57	-0.09	-0.07%	120.66	121.735	120.57	158
Mar 11 2024	120.66	0.24	0.20%	120.71	120.985	120.36	871
Mar 08 2024	120.42	-0.52	-0.43%	120.64	120.87	120.315	1,518
Mar 07 2024	120.935	-0.10	-0.08%	120.89	121.87	120.795	793
Mar 06 2024	121.035	0.05	0.04%	121.01	121.35	120.825	74
Mar 05 2024	120.99	0.63	0.52%	121.00	121.15	120.815	364

Sitka Health Fund Vct

PennyMac Mortgage Invest...

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