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

Get Started

Home
Investing
ETFs
UK
LSE
Ishr E Inf Gov (IBCI)
Ishr E Inf Gov (IBCI) Historical

IBCI Ishr E Inf Gov

194.01

0.53 (0.27%)

Sep 17 2024 - Closed

Delayed by 15 minutes

IBCI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 17 2024	194.01	0.53	0.27%	193.01	194.01	193.01	107
Sep 16 2024	193.48	0.49	0.25%	193.35	193.48	193.25	23
Sep 13 2024	192.99	0.46	0.24%	192.99	192.99	192.99	201
Sep 12 2024	192.53	-0.68	-0.35%	192.92	194.385	189.40	26
Sep 11 2024	193.21	0.69	0.36%	192.52	194.12	189.945	6,148
Sep 10 2024	192.52	-0.20	-0.10%	192.23	192.52	191.68	8,770
Sep 09 2024	192.72	0.22	0.11%	192.26	192.73	191.86	79
Sep 06 2024	192.50	0.30	0.16%	192.75	194.12	191.535	142
Sep 05 2024	192.20	0.16	0.08%	191.88	192.20	191.88	211
Sep 04 2024	192.04	0.53	0.28%	191.73	192.31	190.97	2
Sep 03 2024	191.51	0.70	0.37%	190.57	191.91	190.315	159
Sep 02 2024	190.81	-0.12	-0.06%	190.91	190.91	190.625	78
Aug 30 2024	190.93	-0.22	-0.12%	190.93	190.93	190.93	13
Aug 29 2024	191.15	-0.71	-0.37%	191.15	191.15	191.15	62
Aug 28 2024	191.86	-0.25	-0.13%	192.00	192.085	191.27	89
Aug 27 2024	192.11	-1.37	-0.71%	193.52	193.52	191.68	202
Aug 23 2024	193.48	0.28	0.14%	192.93	193.70	192.685	190
Aug 22 2024	193.20	-0.85	-0.44%	193.89	195.54	192.88	137
Aug 21 2024	194.05	-0.29	-0.15%	193.94	194.555	193.105	584
Aug 20 2024	194.34	0.48	0.25%	193.80	194.34	193.80	2,021
Aug 19 2024	193.86	0.11	0.06%	193.86	194.12	193.55	120
Aug 16 2024	193.75	-0.55	-0.28%	194.23	194.315	193.69	12
Aug 15 2024	194.295	-1.60	-0.82%	194.295	194.295	194.295	0
Aug 14 2024	195.895	0.73	0.37%	195.38	196.40	193.415	65
Aug 13 2024	195.17	0.10	0.05%	194.47	195.355	194.155	102
Aug 12 2024	195.07	0.64	0.33%	193.97	195.115	193.97	232
Aug 09 2024	194.43	-0.31	-0.16%	194.43	194.43	194.43	61
Aug 08 2024	194.735	-0.66	-0.34%	195.61	196.55	193.73	70
Aug 07 2024	195.39	-0.23	-0.12%	195.19	195.645	194.97	118
Aug 06 2024	195.62	0.44	0.22%	194.91	196.505	194.58	1,928
Aug 05 2024	195.185	0.28	0.14%	195.97	196.39	194.375	150
Aug 02 2024	194.91	1.88	0.97%	194.12	195.97	190.72	55
Aug 01 2024	193.03	1.00	0.52%	192.63	193.425	192.16	374
Jul 31 2024	192.03	0.90	0.47%	192.18	192.48	191.79	44
Jul 30 2024	191.13	0.34	0.18%	190.66	192.095	190.35	114
Jul 29 2024	190.79	-0.03	-0.01%	191.12	191.30	190.535	139
Jul 26 2024	190.815	0.25	0.13%	190.91	191.12	190.76	20
Jul 25 2024	190.56	0.65	0.34%	190.56	190.56	190.56	208
Jul 24 2024	189.91	-0.39	-0.20%	189.97	190.65	189.615	126
Jul 23 2024	190.30	-0.52	-0.27%	190.30	190.30	190.30	32
Jul 22 2024	190.82	-0.50	-0.26%	190.82	191.285	190.76	346
Jul 19 2024	191.32	-0.45	-0.23%	191.94	191.94	190.995	73
Jul 18 2024	191.77	0.47	0.25%	191.48	192.025	191.31	130
Jul 17 2024	191.30	0.18	0.09%	191.30	191.30	191.30	788
Jul 16 2024	191.12	0.32	0.17%	190.54	191.38	190.48	747
Jul 15 2024	190.80	0.44	0.23%	190.80	190.80	190.80	203
Jul 12 2024	190.36	-0.46	-0.24%	190.63	190.875	189.81	203
Jul 11 2024	190.82	0.48	0.25%	190.10	191.98	189.465	51
Jul 10 2024	190.34	0.26	0.14%	190.42	190.89	190.145	76
Jul 09 2024	190.08	-0.87	-0.46%	190.43	190.54	189.815	61
Jul 08 2024	190.95	0.38	0.20%	190.10	190.95	189.965	227
Jul 05 2024	190.565	0.53	0.28%	190.53	193.15	187.43	67
Jul 04 2024	190.04	-0.06	-0.03%	189.68	190.04	189.68	169
Jul 03 2024	190.10	1.12	0.59%	189.49	190.10	189.02	452
Jul 02 2024	188.98	-0.12	-0.06%	188.89	189.675	188.67	411
Jul 01 2024	189.10	-0.62	-0.33%	189.86	190.015	188.895	234
Jun 28 2024	189.72	0.02	0.01%	189.51	189.88	189.01	47
Jun 27 2024	189.70	-0.10	-0.05%	189.35	190.265	189.305	385
Jun 26 2024	189.80	-0.33	-0.17%	190.07	190.07	189.385	79
Jun 25 2024	190.13	-0.32	-0.17%	190.42	190.745	189.60	185
Jun 24 2024	190.45	-0.08	-0.04%	190.98	191.125	190.255	151
Jun 21 2024	190.53	-0.03	-0.02%	190.67	193.04	188.44	297
Jun 20 2024	190.56	0.03	0.02%	190.35	190.76	189.54	857

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