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 1-3 (IBGS) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 124.30 124.30 124.30 124.55 2,018
24th Jul 2025 (Thu) 123.91 124.06 123.91 124.08 1,027
23rd Jul 2025 (Wed) 124.04 124.04 123.64 123.64 627
22nd Jul 2025 (Tue) 123.97 123.97 123.97 124.115 3,800
21st Jul 2025 (Mon) 123.70 123.73 123.61 123.875 609
18th Jul 2025 (Fri) 123.64 123.64 123.64 123.72 153
17th Jul 2025 (Thu) 123.53 123.53 123.35 123.39 1,905
16th Jul 2025 (Wed) 123.64 123.64 123.50 123.935 425
15th Jul 2025 (Tue) 124.06 124.06 123.69 123.645 1,077
14th Jul 2025 (Mon) 123.63 123.66 123.58 123.90 2,229
11th Jul 2025 (Fri) 123.00 123.26 123.00 123.465 5,105
10th Jul 2025 (Thu) 122.915 122.915 122.78 122.78 26
9th Jul 2025 (Wed) 123.01 123.01 123.01 122.915 318
8th Jul 2025 (Tue) 122.97 123.05 122.97 123.045 3,278
7th Jul 2025 (Mon) 123.24 123.24 122.91 122.71 734
4th Jul 2025 (Fri) 123.30 123.30 123.30 123.245 618
3rd Jul 2025 (Thu) 123.12 123.20 123.12 122.89 720
2nd Jul 2025 (Wed) 122.47 123.40 122.47 123.36 49,839
1st Jul 2025 (Tue) 122.14 122.58 122.13 122.465 1,635
30th Jun 2025 (Mon) 122.00 122.29 122.00 122.29 8,919
27th Jun 2025 (Fri) 121.66 121.67 121.55 121.76 64,032
26th Jun 2025 (Thu) 121.67 121.67 121.67 121.505 5,205
25th Jun 2025 (Wed) 121.52 121.52 121.52 121.655 18,442
24th Jun 2025 (Tue) 121.875 121.875 121.595 121.595 297
23rd Jun 2025 (Mon) 122.08 122.08 122.08 121.875 64
20th Jun 2025 (Fri) 121.84 121.84 121.84 121.855 614
19th Jun 2025 (Thu) 121.80 121.80 121.67 121.65 105
18th Jun 2025 (Wed) 121.515 121.91 121.515 121.91 433
17th Jun 2025 (Tue) 121.30 121.49 121.30 121.515 748
16th Jun 2025 (Mon) 121.16 121.16 121.16 121.415 5,671
13th Jun 2025 (Fri) 121.54 121.54 121.06 121.125 955
12th Jun 2025 (Thu) 121.43 121.43 121.43 121.43 3,472
11th Jun 2025 (Wed) 120.83 120.83 120.77 120.795 2,148
10th Jun 2025 (Tue) 120.59 120.59 120.31 120.31 1,839
9th Jun 2025 (Mon) 119.94 119.97 119.94 119.93 153
6th Jun 2025 (Fri) 119.88 119.90 119.88 119.90 646
5th Jun 2025 (Thu) 120.11 120.11 120.11 119.88 352
4th Jun 2025 (Wed) 119.96 119.96 119.96 120.005 20,412
3rd Jun 2025 (Tue) 120.31 120.31 120.31 119.96 983
2nd Jun 2025 (Mon) 120.22 120.26 120.22 120.24 679
30th May 2025 (Fri) 120.055 120.055 120.02 120.02 247
29th May 2025 (Thu) 119.21 119.78 119.21 120.055 1,819
28th May 2025 (Wed) 119.57 119.57 119.57 119.455 89
27th May 2025 (Tue) 119.41 119.41 119.41 119.48 4,504
FTSE 100 Latest
Value9,120.31
Change-18.06