Canada markets closed

iShares Global Inflation Linked Govt Bond UCITS ETF USD (Acc) (SGIL.L)

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
121.85+0.80 (+0.66%)
At close: 02:57PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.000.000.00121.85121.851,728
May 03, 2024120.70120.82120.34121.04121.041,642
May 02, 2024120.76120.76120.20120.54120.54838
May 01, 2024120.29120.94119.63120.15120.15206
Apr 30, 2024120.74120.74120.32120.24120.2430
Apr 29, 2024120.66120.87120.35120.39120.39191
Apr 26, 2024119.99120.72119.86120.56120.56344
Apr 25, 2024120.40120.41119.74120.00120.00204
Apr 24, 2024120.73121.01120.38120.64120.64533
Apr 23, 2024121.99121.99120.94121.42121.42145
Apr 22, 2024122.23122.23121.54121.87121.8787
Apr 19, 2024121.25121.26120.89121.40121.40518
Apr 18, 2024120.90121.65120.90120.74120.74329
Apr 17, 2024120.70120.79120.70120.84120.84189
Apr 16, 2024121.04121.04120.82121.10121.10190
Apr 15, 2024121.27121.71120.71121.04121.04259
Apr 12, 2024120.48121.65120.48121.82121.82470
Apr 11, 2024121.09121.09120.75120.58120.5853
Apr 10, 2024121.13121.13121.13120.96120.96198
Apr 09, 2024121.05121.37120.68121.37121.37322
Apr 08, 2024121.20121.20120.25120.64120.641,075
Apr 05, 2024121.92121.92121.26121.19121.19278
Apr 04, 2024120.35121.38120.34121.11121.11917
Apr 03, 2024121.80121.88120.89120.82120.821,892
Apr 02, 2024122.21122.37121.13121.41121.41401
Mar 28, 2024122.14122.14121.51121.86121.86599
Mar 27, 2024122.28122.28121.17122.09122.0961
Mar 26, 2024121.15121.86121.15121.65121.65168
Mar 25, 2024121.90122.40121.37121.54121.54618
Mar 22, 2024121.39122.07121.39121.88121.88224
Mar 21, 2024120.70121.26120.25121.07121.071,835
Mar 20, 2024120.80120.80120.29120.50120.50388
Mar 19, 2024120.40120.40120.20120.27120.27584
Mar 18, 2024119.87120.32119.87120.21120.211,919
Mar 15, 2024119.85120.23119.79119.99119.99854
Mar 14, 2024120.61120.61120.19120.18120.18277
Mar 13, 2024120.52120.73120.19120.41120.41892
Mar 12, 2024120.66121.01120.57120.57120.57158
Mar 11, 2024120.71120.96120.45120.66120.66871
Mar 08, 2024120.64121.27120.44120.42120.421,518
Mar 07, 2024120.89121.67120.61120.93120.93793
Mar 06, 2024121.01121.01120.70121.04121.0474
Mar 05, 2024121.00121.22120.55120.99120.99364
Mar 04, 2024120.86120.86120.15120.36120.36373
Mar 01, 2024120.75121.11120.34120.71120.71410
Feb 29, 2024119.70120.50119.21120.78120.78136
Feb 28, 2024119.65119.76119.32119.63119.6353
Feb 27, 2024119.29119.51119.29119.30119.30391
Feb 26, 2024119.85119.88119.37119.32119.32120
Feb 23, 2024118.74118.97118.67119.51119.51263
Feb 22, 2024119.68119.68118.66119.25119.2590
Feb 21, 2024119.85119.91119.40119.47119.47335
Feb 20, 2024119.76120.04119.45119.67119.67408
Feb 19, 2024119.56119.59119.38119.63119.6349
Feb 16, 2024119.92119.92119.46119.63119.63433
Feb 15, 2024120.52120.75119.90120.03120.03739
Feb 14, 2024119.77120.06119.77120.04120.04783
Feb 13, 2024119.51119.80119.12119.40119.401,974
Feb 12, 2024119.84119.99119.84119.69119.6965
Feb 09, 2024119.87120.11119.71119.61119.61250
Feb 08, 2024120.24120.24119.94119.79119.7937
Feb 07, 2024120.46120.47120.11120.25120.25276
Feb 06, 2024120.51120.65120.11120.28120.28121
Feb 05, 2024120.24120.56119.91120.56120.56633
Feb 02, 2024120.87120.96120.43120.32120.32166
Feb 01, 2024121.20121.92120.77121.61121.61372
Jan 31, 2024120.53120.77120.21120.77120.77880
Jan 30, 2024120.30120.77120.15120.36120.36745
Jan 29, 2024119.52120.15119.52120.04120.04541
Jan 26, 2024119.70119.70119.06119.50119.50163
Jan 25, 2024119.18119.40118.90119.59119.59328
Jan 24, 2024119.82119.83119.13119.19119.191,258
Jan 23, 2024119.91119.91119.38119.57119.5743
Jan 22, 2024120.12120.26119.99120.04120.04758
Jan 19, 2024120.01120.17119.74119.97119.971,429
Jan 18, 2024119.82120.11119.56119.75119.75306
Jan 17, 2024120.64120.64119.62119.62119.6213,818
Jan 16, 2024121.26121.39120.64120.64120.64363
Jan 15, 2024120.82121.13120.73120.84120.84123
Jan 12, 2024120.95121.18120.83121.19121.19240
Jan 11, 2024121.04121.04120.57120.82120.82285
Jan 10, 2024120.98121.15120.59120.69120.69542
Jan 09, 2024120.90121.13120.76120.99120.99875
Jan 08, 2024120.91121.07120.29120.99120.99708
Jan 05, 2024121.22121.52121.09121.25121.25775
Jan 04, 2024121.61121.61121.61121.50121.5023
Jan 03, 2024122.62122.68122.26122.53122.53682
Jan 02, 2024123.00123.00122.10122.90122.90435
Dec 29, 2023122.88122.88122.88122.88122.88-
Dec 28, 2023123.91123.91123.19123.47123.47276
Dec 27, 2023123.64123.98123.50123.58123.58758
Dec 22, 2023123.65123.65123.41123.64123.64488
Dec 21, 2023124.02124.55123.65124.03124.03953
Dec 20, 2023123.52124.13123.51123.90123.90938
Dec 19, 2023123.34123.34122.57122.58122.58319
Dec 18, 2023123.12123.24122.74122.97122.97235
Dec 15, 2023122.20122.29121.99122.72122.72353
Dec 14, 2023122.48122.48121.77121.92121.924,303
Dec 13, 2023120.67121.23120.67121.03121.03988
Dec 12, 2023120.74120.75120.14120.52120.521,131
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...