Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr E Gov 3-5 (IBGX)
Ishr E Gov 3-5 (IBGX) Historical

IBGX Ishr E Gov 3-5

134.23

0.235 (0.18%)

Jun 21 2024 - Closed

Delayed by 15 minutes

IBGX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	134.23	0.23	0.18%	134.23	134.23	134.23	0
Jun 20 2024	133.995	0.15	0.11%	133.995	133.995	133.995	0
Jun 19 2024	133.845	-0.40	-0.30%	133.845	133.845	133.845	0
Jun 18 2024	134.245	0.33	0.25%	134.245	134.245	134.245	2
Jun 17 2024	133.915	0.11	0.09%	134.07	134.22	133.625	7
Jun 14 2024	133.80	0.36	0.27%	133.80	133.80	133.80	0
Jun 13 2024	133.44	-0.11	-0.08%	133.44	133.44	133.44	0
Jun 12 2024	133.55	0.73	0.55%	132.96	134.765	130.86	46
Jun 11 2024	132.82	0.06	0.05%	132.82	132.82	132.82	0
Jun 10 2024	132.755	-1.10	-0.82%	133.22	133.275	132.72	8
Jun 07 2024	133.855	-0.73	-0.54%	134.06	134.24	133.77	155
Jun 06 2024	134.585	-0.21	-0.15%	134.69	136.365	132.975	6,006
Jun 05 2024	134.79	0.16	0.12%	134.81	135.045	134.465	3
Jun 04 2024	134.625	0.22	0.16%	134.625	134.625	134.625	0
Jun 03 2024	134.405	0.15	0.11%	134.31	134.93	134.04	42
May 31 2024	134.255	0.21	0.16%	134.255	134.255	134.255	0
May 30 2024	134.045	0.22	0.17%	134.045	134.045	134.045	0
May 29 2024	133.82	-0.42	-0.31%	133.82	133.82	133.82	7
May 28 2024	134.24	0.03	0.02%	134.56	134.565	134.07	208
May 24 2024	134.21	0.06	0.04%	134.21	134.21	134.21	0
May 23 2024	134.155	-0.38	-0.28%	134.155	134.155	134.155	0
May 22 2024	134.535	-0.47	-0.34%	134.64	134.64	134.31	25
May 21 2024	135.00	-0.13	-0.09%	135.00	135.00	135.00	0
May 20 2024	135.125	-0.14	-0.10%	135.125	135.125	135.125	0
May 17 2024	135.265	-0.67	-0.49%	135.265	135.265	135.265	369
May 16 2024	135.935	-1.91	-1.38%	135.935	135.935	135.935	0
May 15 2024	137.84	0.36	0.26%	137.84	137.84	137.84	0
May 14 2024	137.48	-0.14	-0.10%	137.48	137.48	137.48	0
May 13 2024	137.615	-0.04	-0.03%	137.615	137.615	137.615	11
May 10 2024	137.655	-0.27	-0.20%	137.655	137.655	137.655	0
May 09 2024	137.925	0.06	0.05%	137.925	137.925	137.925	0
May 08 2024	137.86	0.03	0.02%	137.86	137.86	137.86	218
May 07 2024	137.83	0.47	0.34%	137.83	137.83	137.83	0
May 03 2024	137.36	0.62	0.45%	137.00	137.675	137.00	16
May 02 2024	136.74	0.39	0.29%	136.64	136.885	136.38	122
May 01 2024	136.35	0.19	0.14%	136.41	136.41	136.35	250
Apr 30 2024	136.165	-0.41	-0.30%	136.56	136.675	136.125	1,250
Apr 29 2024	136.57	-0.25	-0.19%	136.57	136.57	136.57	130
Apr 26 2024	136.825	0.19	0.14%	136.825	136.825	136.825	0
Apr 25 2024	136.635	-0.50	-0.36%	136.635	136.635	136.635	0
Apr 24 2024	137.135	-0.46	-0.33%	137.135	137.135	137.135	0
Apr 23 2024	137.595	-0.50	-0.36%	137.595	137.595	137.595	0
Apr 22 2024	138.09	0.88	0.64%	137.54	138.21	137.54	139
Apr 19 2024	137.21	0.48	0.35%	137.21	137.21	137.21	23
Apr 18 2024	136.73	0.02	0.01%	137.27	137.365	136.705	174
Apr 17 2024	136.71	-0.02	-0.01%	136.71	136.71	136.71	0
Apr 16 2024	136.725	-0.16	-0.12%	136.55	136.765	136.44	30
Apr 15 2024	136.885	-0.48	-0.35%	137.11	137.29	136.64	5
Apr 12 2024	137.365	0.54	0.39%	137.32	137.955	137.12	1,250
Apr 11 2024	136.825	-0.29	-0.21%	136.825	136.825	136.825	0
Apr 10 2024	137.11	-0.46	-0.33%	137.49	137.995	136.825	4
Apr 09 2024	137.565	0.09	0.06%	137.64	137.64	137.555	2
Apr 08 2024	137.48	-0.23	-0.17%	137.48	137.48	137.48	0
Apr 05 2024	137.71	-0.10	-0.07%	137.71	137.71	137.71	0
Apr 04 2024	137.81	0.31	0.23%	137.81	137.81	137.81	2
Apr 03 2024	137.495	0.08	0.06%	137.45	138.29	137.20	1,259
Apr 02 2024	137.415	-0.02	-0.01%	137.415	137.415	137.415	2
Mar 28 2024	137.43	-0.47	-0.34%	137.43	137.43	137.43	0
Mar 27 2024	137.90	0.18	0.13%	137.92	137.95	137.82	1
Mar 26 2024	137.72	0.19	0.13%	137.72	137.72	137.72	0
Mar 25 2024	137.535	-0.44	-0.32%	138.08	138.08	137.325	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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