Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr E Gov 1-3a (CBE3) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 115.13 115.13 114.99 114.995 5,246
9th Jul 2025 (Wed) 115.05 115.08 115.02 115.055 13,678
8th Jul 2025 (Tue) 115.09 115.09 114.98 115.015 748
7th Jul 2025 (Mon) 115.20 115.20 115.08 115.065 9,505
4th Jul 2025 (Fri) 115.28 115.28 115.08 115.115 5,586
3rd Jul 2025 (Thu) 115.05 115.11 115.04 115.11 4,704
2nd Jul 2025 (Wed) 115.04 115.06 114.98 115.005 3,982
1st Jul 2025 (Tue) 115.09 115.10 115.01 115.045 91,770
30th Jun 2025 (Mon) 115.06 115.06 114.99 115.015 4,539
27th Jun 2025 (Fri) 115.10 115.10 114.97 115.04 3,307
26th Jun 2025 (Thu) 115.10 115.10 115.02 115.06 219
25th Jun 2025 (Wed) 114.97 115.01 114.96 115.005 4,259
24th Jun 2025 (Tue) 114.98 115.01 114.94 114.975 7,767
23rd Jun 2025 (Mon) 114.89 114.93 114.88 114.955 1,317
20th Jun 2025 (Fri) 114.90 115.02 114.90 114.93 23,787
19th Jun 2025 (Thu) 114.84 114.96 114.84 114.935 8,546
18th Jun 2025 (Wed) 114.93 115.08 114.86 114.935 96,393
17th Jun 2025 (Tue) 114.90 114.93 114.86 114.87 2,003
16th Jun 2025 (Mon) 114.86 114.94 114.86 114.92 3,697
13th Jun 2025 (Fri) 114.92 114.93 114.88 114.88 285
12th Jun 2025 (Thu) 115.13 115.13 114.96 114.975 2,465
11th Jun 2025 (Wed) 115.06 115.06 114.86 114.905 8,609
10th Jun 2025 (Tue) 115.00 115.00 114.90 114.895 2,463
9th Jun 2025 (Mon) 115.05 115.05 114.81 114.91 2,488
6th Jun 2025 (Fri) 114.95 114.95 114.83 114.86 2,334
5th Jun 2025 (Thu) 115.02 115.02 114.81 114.825 25,766
4th Jun 2025 (Wed) 114.95 115.01 114.91 114.95 1,512
3rd Jun 2025 (Tue) 115.00 115.03 114.96 115.03 737
2nd Jun 2025 (Mon) 114.97 115.03 114.92 115.01 2,043
30th May 2025 (Fri) 114.98 115.00 114.91 114.975 259,977
29th May 2025 (Thu) 114.81 115.00 114.81 114.97 2,774
28th May 2025 (Wed) 114.92 114.98 114.92 114.89 61,400
27th May 2025 (Tue) 115.09 115.09 114.86 114.89 6,227
26th May 2025 (Mon) 114.975 114.975 114.975 114.975 15
23rd May 2025 (Fri) 114.90 114.95 114.90 114.915 395
22nd May 2025 (Thu) 114.86 114.93 114.80 114.835 50,060
21st May 2025 (Wed) 115.03 115.03 114.69 114.79 1,836
20th May 2025 (Tue) 114.80 114.84 114.76 114.775 7,567
19th May 2025 (Mon) 114.91 114.91 114.66 114.765 2,548
16th May 2025 (Fri) 114.77 114.79 114.77 114.74 6,019
15th May 2025 (Thu) 114.66 114.73 114.59 114.69 2,846
14th May 2025 (Wed) 114.73 114.73 114.60 114.585 1,437
13th May 2025 (Tue) 114.66 114.66 114.56 114.63 13,222
12th May 2025 (Mon) 114.70 114.70 114.59 114.64 5,693
FTSE 100 Latest
Value8,924.10
Change-51.56