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!

Ishares Ibonds (IBGK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 23.45 24.0681 23.45 24.0681 0
18th Sep 2025 (Thu) 23.45 24.105 23.45 24.105 0
17th Sep 2025 (Wed) 23.45 24.345 23.45 24.345 0
16th Sep 2025 (Tue) 23.45 24.4085 23.45 24.4085 91
15th Sep 2025 (Mon) 23.45 24.3538 23.45 24.3538 0
12th Sep 2025 (Fri) 23.45 24.3056 23.45 24.3056 0
11th Sep 2025 (Thu) 23.45 24.395 23.45 24.395 0
10th Sep 2025 (Wed) 23.45 24.245 23.45 24.245 0
9th Sep 2025 (Tue) 23.45 24.1138 23.45 24.1138 0
8th Sep 2025 (Mon) 23.45 24.245 23.45 24.245 0
5th Sep 2025 (Fri) 23.45 23.9347 23.45 23.9347 0
4th Sep 2025 (Thu) 23.45 23.45 23.45 23.575 130
3rd Sep 2025 (Wed) 23.27 23.425 23.27 23.425 0
2nd Sep 2025 (Tue) 23.27 23.27 23.1606 23.1606 4
1st Sep 2025 (Mon) 23.27 23.4164 23.27 23.4164 0
29th Aug 2025 (Fri) 23.27 23.4164 23.27 23.4164 0
28th Aug 2025 (Thu) 23.27 23.5755 23.27 23.5755 0
27th Aug 2025 (Wed) 23.27 23.435 23.27 23.435 0
26th Aug 2025 (Tue) 23.27 23.4588 23.27 23.4588 0
25th Aug 2025 (Mon) 23.27 23.4857 23.27 23.4857 6
22nd Aug 2025 (Fri) 23.27 23.5287 23.27 23.5287 0
21st Aug 2025 (Thu) 23.27 23.375 23.27 23.375 0
20th Aug 2025 (Wed) 23.27 23.4943 23.27 23.4943 0
19th Aug 2025 (Tue) 23.27 23.4476 23.27 23.4476 0
18th Aug 2025 (Mon) 23.27 23.305 23.27 23.305 1
15th Aug 2025 (Fri) 23.27 23.3738 23.27 23.3738 30
14th Aug 2025 (Thu) 23.27 23.525 23.27 23.525 0
13th Aug 2025 (Wed) 23.27 23.7034 23.27 23.7034 0
12th Aug 2025 (Tue) 23.27 23.5144 23.27 23.5144 0
11th Aug 2025 (Mon) 23.27 23.6254 23.27 23.6254 0
8th Aug 2025 (Fri) 23.27 23.605 23.27 23.605 0
7th Aug 2025 (Thu) 23.27 23.7122 23.27 23.7122 0
6th Aug 2025 (Wed) 23.27 23.7497 23.27 23.7497 0
5th Aug 2025 (Tue) 23.27 23.885 23.27 23.885 5
4th Aug 2025 (Mon) 23.27 23.7976 23.27 23.7976 0
1st Aug 2025 (Fri) 23.27 23.7471 23.27 23.7471 0
31st Jul 2025 (Thu) 23.27 23.5346 23.27 23.5346 0
30th Jul 2025 (Wed) 23.27 23.4873 23.27 23.4873 20
29th Jul 2025 (Tue) 23.27 23.6263 23.27 23.6263 0
28th Jul 2025 (Mon) 23.27 23.27 23.255 23.255 0
25th Jul 2025 (Fri) 23.27 23.385 23.27 23.385 15
24th Jul 2025 (Thu) 23.27 23.27 23.2466 23.2466 0
23rd Jul 2025 (Wed) 23.27 23.27 23.27 23.285 516
22nd Jul 2025 (Tue) 23.04 23.4125 23.04 23.4125 0
FTSE 100 Latest
Value9,225.41
Change8.74