Ishr Glbl Gov More Historical Data - SGLO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Glbl Gov (SGLO)
Ishr Glbl Gov (SGLO) Historical

SGLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	70.16	-0.09	-0.12%	70.11	70.51	70.08	933
Jun 27 2024	70.245	-0.13	-0.18%	70.25	70.385	70.02	1,775
Jun 26 2024	70.37	-0.01	-0.01%	70.20	70.41	70.195	808
Jun 25 2024	70.375	0.06	0.09%	70.39	71.755	70.30	376
Jun 24 2024	70.315	-0.24	-0.34%	70.57	70.615	70.16	51,050
Jun 21 2024	70.555	0.20	0.28%	70.64	70.765	70.48	6,929
Jun 20 2024	70.36	-0.02	-0.02%	70.32	70.56	70.255	161
Jun 19 2024	70.375	-0.17	-0.24%	70.30	70.415	70.30	2,578
Jun 18 2024	70.545	0.17	0.25%	70.41	70.615	70.25	1,230
Jun 17 2024	70.37	-0.26	-0.36%	70.61	70.65	70.32	2,373
Jun 14 2024	70.625	0.54	0.77%	70.47	70.795	70.47	934
Jun 13 2024	70.085	0.23	0.34%	69.84	70.10	69.79	1,363
Jun 12 2024	69.85	0.27	0.40%	69.55	69.87	69.355	5,716
Jun 11 2024	69.575	0.05	0.07%	69.58	69.775	69.41	5,950
Jun 10 2024	69.525	-0.43	-0.61%	69.67	69.79	69.52	11,558
Jun 07 2024	69.95	-0.22	-0.31%	70.14	70.29	69.735	1,465
Jun 06 2024	70.165	-0.01	-0.01%	70.16	71.285	69.885	6,006
Jun 05 2024	70.175	0.17	0.24%	70.00	70.24	69.90	1,954
Jun 04 2024	70.005	0.31	0.45%	69.84	71.36	69.65	2,496
Jun 03 2024	69.69	0.08	0.11%	69.63	69.865	69.525	1,746
May 31 2024	69.61	0.22	0.32%	69.53	69.625	69.26	21,436
May 30 2024	69.39	0.17	0.25%	69.46	69.47	69.17	1,427
May 29 2024	69.215	-0.15	-0.21%	69.22	69.34	69.095	5,443
May 28 2024	69.36	-0.29	-0.42%	69.52	69.62	69.36	952
May 24 2024	69.65	-0.03	-0.04%	69.70	70.93	69.55	1,197
May 23 2024	69.68	-0.28	-0.40%	69.93	71.165	69.59	1,625
May 22 2024	69.96	-0.20	-0.29%	69.84	69.97	69.685	5,812
May 21 2024	70.16	0.08	0.11%	70.11	70.26	69.945	1,460
May 20 2024	70.085	-0.19	-0.27%	70.27	70.27	70.055	1,426
May 17 2024	70.275	-0.41	-0.58%	70.47	70.545	70.27	1,421
May 16 2024	70.685	-0.02	-0.03%	70.83	70.905	70.61	3,689
May 15 2024	70.705	0.16	0.22%	70.53	71.855	70.465	2,310
May 14 2024	70.55	-0.10	-0.13%	70.60	70.77	70.51	3,662
May 13 2024	70.645	-0.19	-0.27%	70.84	70.99	70.56	5,308
May 10 2024	70.835	-0.16	-0.22%	70.90	71.105	70.805	765
May 09 2024	70.99	-0.08	-0.11%	70.87	71.265	70.87	1,264
May 08 2024	71.07	-0.03	-0.04%	71.22	71.38	71.005	2,005
May 07 2024	71.095	0.31	0.44%	71.04	71.155	70.88	16,131
May 03 2024	70.785	0.13	0.18%	70.84	71.00	70.36	1,429
May 02 2024	70.66	0.36	0.52%	70.48	71.77	70.28	2,306
May 01 2024	70.295	0.25	0.36%	70.44	70.515	69.96	2,492
Apr 30 2024	70.04	-0.15	-0.21%	70.06	70.375	69.925	2,801
Apr 29 2024	70.185	-0.20	-0.28%	70.29	70.36	70.07	2,366
Apr 26 2024	70.38	0.22	0.32%	70.13	70.545	69.96	2,226
Apr 25 2024	70.155	-0.45	-0.64%	70.21	70.375	68.99	970
Apr 24 2024	70.605	-0.27	-0.38%	70.80	70.95	70.46	999
Apr 23 2024	70.875	-0.44	-0.62%	71.37	71.485	70.76	1,412
Apr 22 2024	71.315	0.36	0.51%	70.98	71.44	70.925	2,772
Apr 19 2024	70.95	0.36	0.51%	70.82	70.96	70.60	1,235
Apr 18 2024	70.59	-0.05	-0.07%	70.79	70.83	70.56	2,466
Apr 17 2024	70.64	0.02	0.03%	70.42	70.665	70.36	2,661
Apr 16 2024	70.62	-0.06	-0.08%	70.57	70.625	70.325	3,749
Apr 15 2024	70.68	-0.55	-0.77%	70.95	71.30	70.50	6,170
Apr 12 2024	71.225	0.62	0.88%	70.78	71.505	70.78	4,262
Apr 11 2024	70.605	-0.25	-0.35%	70.50	71.785	70.39	64,762
Apr 10 2024	70.855	-0.09	-0.12%	70.86	76.005	70.625	2,663
Apr 09 2024	70.94	0.17	0.25%	70.70	70.94	70.695	5,841
Apr 08 2024	70.765	-0.35	-0.49%	70.83	70.935	70.71	2,105
Apr 05 2024	71.11	0.09	0.13%	71.10	71.25	71.035	1,320
Apr 04 2024	71.015	0.11	0.15%	70.91	71.10	70.74	2,438
Apr 03 2024	70.91	-0.20	-0.28%	71.13	71.255	70.865	12,340
Apr 02 2024	71.11	-0.49	-0.68%	71.63	71.66	70.84	17,762

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