iShares Global Govt Bond UCITS ETF USD Dist

IGLO
🏛️ Deutschland →
78.15
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 78.26 78.31 78.06 78.15 0.0M
2025-10-02 78.09 78.33 77.95 78.33 0.0M
2025-10-01 77.79 78.18 77.78 78.15 0.0M
2025-09-30 78.00 78.10 77.89 78.00 0.0M
2025-09-29 77.91 77.96 77.73 77.89 0.0M
2025-09-26 77.83 78.15 77.83 77.93 0.0M
2025-09-25 77.75 77.88 77.69 77.84 0.0M
2025-09-24 77.66 77.83 77.66 77.69 0.0M
2025-09-23 77.72 77.72 77.40 77.64 0.0M
2025-09-22 77.80 77.84 77.60 77.66 0.0M
2025-09-19 77.67 77.85 77.67 77.83 0.0M
2025-09-18 78.06 78.06 77.73 77.74 0.0M
2025-09-17 77.78 77.92 77.77 77.84 0.0M
2025-09-16 77.98 78.08 77.79 77.79 0.0M
2025-09-15 78.23 78.23 77.99 78.17 0.0M
2025-09-12 78.20 78.28 78.03 78.11 0.0M
2025-09-11 78.26 78.50 78.21 78.31 0.0M
2025-09-10 78.20 78.36 78.10 78.25 0.0M
2025-09-09 77.97 78.21 77.97 78.11 0.0M
2025-09-08 78.08 78.11 77.99 78.08 0.0M
2025-09-05 78.11 78.20 77.94 78.08 0.0M
2025-09-04 77.94 78.08 77.90 77.96 0.0M
2025-09-03 77.49 77.75 77.46 77.68 0.0M
2025-09-02 77.36 77.72 77.36 77.59 0.0M
2025-09-01 77.62 77.92 77.45 77.65 0.0M
2025-08-29 78.01 78.01 77.67 77.70 0.0M
2025-08-28 78.00 78.15 77.82 77.96 0.0M
2025-08-27 77.84 78.19 77.84 77.99 0.0M
2025-08-26 77.46 77.85 77.46 77.78 0.0M
2025-08-25 77.59 77.60 77.44 77.57 0.0M
2025-08-22 77.83 77.84 77.52 77.63 0.0M
2025-08-21 77.96 77.96 77.66 77.70 0.0M
2025-08-20 77.89 77.90 77.72 77.87 0.0M
2025-08-19 77.58 77.63 77.41 77.60 0.0M
2025-08-18 77.47 77.76 77.47 77.49 0.0M
2025-08-15 78.03 78.03 77.53 77.55 0.0M
2025-08-14 78.11 78.21 77.92 77.92 0.0M
2025-08-13 77.66 77.90 77.66 77.83 0.0M
2025-08-12 78.16 78.17 77.68 77.68 0.0M
2025-08-11 77.95 78.26 77.95 78.20 0.0M
2025-08-08 78.14 78.21 77.87 77.87 0.0M
2025-08-07 78.07 78.35 77.94 78.29 0.0M
2025-08-06 78.51 78.51 78.20 78.20 0.0M
2025-08-05 78.76 78.86 78.57 78.62 0.0M
2025-08-04 78.46 78.58 78.31 78.55 0.0M
2025-08-01 78.73 79.19 78.37 78.53 0.0M
2025-07-31 78.55 78.67 78.43 78.52 0.0M
2025-07-30 78.19 78.45 78.04 78.33 0.0M
2025-07-29 77.98 78.24 77.82 78.24 0.0M
2025-07-28 77.25 77.61 77.25 77.60 0.0M
2025-07-25 76.90 77.08 76.82 77.02 0.0M
2025-07-24 77.07 77.14 76.83 76.94 0.0M
2025-07-23 77.27 77.45 77.14 77.37 0.0M
2025-07-22 77.72 77.72 77.32 77.48 0.0M
2025-07-21 77.56 77.62 77.42 77.51 0.0M
2025-07-18 77.44 77.44 77.24 77.28 0.0M
2025-07-17 77.48 77.63 77.37 77.52 0.0M
2025-07-16 78.40 78.81 78.19 78.19 0.0M
2025-07-15 78.34 78.48 78.30 78.46 0.0M
2025-07-14 78.42 78.42 78.16 78.20 0.0M
2025-07-11 78.55 78.57 78.31 78.33 0.0M
2025-07-10 78.51 78.70 78.49 78.70 0.0M
2025-07-09 78.28 78.50 78.28 78.48 0.0M
2025-07-08 78.30 78.36 78.18 78.35 0.0M
2025-07-07 78.65 78.78 78.46 78.53 0.0M
2025-07-04 79.02 79.02 78.64 78.66 0.0M
2025-07-03 78.66 78.85 78.54 78.69 0.0M
2025-07-02 78.94 78.94 78.63 78.63 0.0M
2025-07-01 79.14 79.19 78.94 79.07 0.0M
2025-06-30 79.13 79.20 78.95 78.95 0.0M
2025-06-27 79.23 79.23 78.95 79.08 0.0M
2025-06-26 79.33 79.33 79.14 79.22 0.0M
2025-06-25 79.56 79.72 79.27 79.35 0.0M
2025-06-24 79.43 79.57 79.37 79.46 0.0M
2025-06-23 79.42 79.89 79.42 79.65 0.0M
2025-06-20 79.83 79.83 79.50 79.67 0.0M
2025-06-19 79.86 79.96 79.77 79.81 0.0M
2025-06-18 79.51 79.96 79.51 79.89 0.0M
2025-06-17 79.30 79.46 79.30 79.46 0.0M
2025-06-16 79.31 79.45 79.19 79.45 0.0M
2025-06-13 79.96 79.96 79.45 79.45 0.0M
2025-06-12 79.86 79.86 79.44 79.64 0.0M
2025-06-11 79.89 79.99 79.68 79.68 0.0M
2025-06-10 80.14 80.21 79.96 80.00 0.0M
2025-06-09 79.96 80.00 79.88 79.90 0.0M
2025-06-06 80.15 80.29 80.01 80.01 0.0M
2025-06-05 80.36 80.49 79.95 79.95 0.0M
2025-06-04 80.21 80.24 79.98 80.24 0.0M
2025-06-03 80.20 80.33 80.11 80.19 0.0M
2025-06-02 80.38 80.38 79.93 80.04 0.0M
2025-05-30 80.47 80.62 80.29 80.44 0.0M
2025-05-29 80.27 80.36 80.20 80.28 0.0M
2025-05-28 80.42 80.42 80.16 80.31 0.0M
2025-05-27 80.20 80.47 80.09 80.25 0.0M
2025-05-26 80.04 80.04 79.48 79.91 0.0M
2025-05-23 80.08 80.50 79.78 80.04 0.0M
2025-05-22 79.40 79.99 79.40 79.99 0.0M
2025-05-21 79.96 79.96 79.71 79.79 0.0M
2025-05-20 80.37 80.56 80.25 80.43 0.0M
2025-05-19 80.67 80.67 80.05 80.43 0.0M
2025-05-16 80.96 81.04 80.85 81.04 0.0M
2025-05-15 80.67 80.78 80.34 80.78 0.0M
2025-05-14 80.56 80.56 80.27 80.28 0.0M
2025-05-13 80.91 80.96 80.51 80.51 0.0M
2025-05-12 80.72 81.00 80.72 80.85 0.0M
2025-05-09 80.75 80.75 80.61 80.66 0.0M
2025-05-08 80.96 81.00 80.75 80.78 0.0M
2025-05-07 80.59 80.79 80.39 80.79 0.0M
2025-05-06 80.60 80.82 80.46 80.63 0.0M
2025-05-05 81.03 81.03 80.48 80.74 0.0M
2025-05-02 81.00 81.09 80.49 80.70 0.0M
2025-04-30 80.86 81.29 80.66 81.29 0.0M
2025-04-29 80.71 80.83 80.62 80.83 0.0M
2025-04-28 80.91 80.91 80.65 80.74 0.0M
2025-04-25 80.66 80.79 80.49 80.53 0.0M
2025-04-24 80.50 80.66 80.35 80.66 0.0M
2025-04-23 80.36 80.70 79.93 80.36 0.0M
2025-04-22 80.03 80.12 79.68 80.04 0.0M
2025-04-17 80.35 80.66 80.23 80.47 0.0M
2025-04-16 80.73 80.73 80.17 80.41 0.0M
2025-04-15 80.34 80.54 79.85 80.50 0.0M
2025-04-14 79.93 80.23 79.60 79.95 0.0M
2025-04-11 80.38 80.38 79.46 79.77 0.0M
2025-04-10 81.98 81.98 80.94 80.98 0.0M
2025-04-09 81.39 81.73 81.08 81.28 0.0M
2025-04-08 82.38 82.97 82.10 82.55 0.0M
2025-04-07 82.99 83.67 82.38 83.15 0.0M
2025-04-04 83.37 83.56 82.89 83.35 0.0M
2025-04-03 82.24 82.84 82.00 82.50 0.0M
2025-04-02 82.96 83.23 82.61 82.61 0.0M
2025-04-01 82.89 83.13 82.88 83.08 0.0M
2025-03-31 82.73 82.88 82.69 82.72 0.0M
2025-03-28 82.45 82.59 82.37 82.37 0.0M
2025-03-27 82.43 82.50 82.11 82.16 0.0M
2025-03-26 82.24 82.39 82.17 82.23 0.0M
2025-03-25 82.25 82.35 81.94 82.35 0.0M
2025-03-24 82.20 82.36 82.15 82.30 0.0M
2025-03-21 82.41 82.64 82.41 82.49 0.0M
2025-03-20 82.29 82.66 82.29 82.48 0.0M
2025-03-19 81.89 81.95 81.72 81.94 0.0M
2025-03-18 81.52 81.78 81.44 81.65 0.0M
2025-03-17 81.97 82.00 81.63 81.94 0.0M
2025-03-14 82.26 82.26 81.52 81.92 0.0M
2025-03-13 81.99 82.11 81.79 82.01 0.0M
2025-03-12 81.66 81.84 81.58 81.63 0.0M
2025-03-11 82.28 82.28 81.69 81.71 0.0M
2025-03-10 82.37 82.57 82.25 82.33 0.0M
2025-03-07 82.44 82.52 82.17 82.35 0.0M
2025-03-06 82.23 82.55 82.01 82.08 0.0M
2025-03-05 83.83 83.83 82.69 82.91 0.0M
2025-03-04 85.21 85.30 84.75 84.91 0.0M
2025-03-03 85.67 85.67 84.63 84.85 0.0M
2025-02-28 85.44 85.48 85.19 85.33 0.0M
2025-02-27 84.85 85.24 84.69 85.19 0.0M
2025-02-26 84.61 84.85 84.53 84.68 0.0M
2025-02-25 84.72 84.72 84.48 84.69 0.0M
2025-02-24 84.33 84.51 84.30 84.37 0.0M
2025-02-21 84.00 84.48 84.00 84.41 0.0M
2025-02-20 84.21 84.90 84.00 84.13 0.0M
2025-02-19 83.96 84.16 83.86 84.06 0.0M
2025-02-18 83.75 84.15 83.75 83.99 0.0M
2025-02-17 83.97 84.15 83.91 84.07 0.0M
2025-02-14 84.05 84.07 83.70 84.02 0.0M
2025-02-13 84.20 84.38 83.88 84.14 0.0M
2025-02-12 84.27 84.61 83.94 83.98 0.0M
2025-02-11 85.05 85.05 84.55 84.63 0.0M
2025-02-10 85.07 85.25 84.91 85.19 0.0M
2025-02-07 84.80 85.03 84.61 85.03 0.0M
2025-02-06 84.91 85.02 84.80 84.86 0.0M
2025-02-05 84.45 84.72 84.41 84.71 0.0M
2025-02-04 84.54 84.54 84.13 84.32 0.0M
2025-02-03 85.30 85.30 84.63 84.87 0.0M
2025-01-31 83.99 84.26 83.99 84.03 0.0M
2025-01-30 83.91 84.16 83.75 83.81 0.0M
2025-01-29 83.90 84.04 83.76 83.76 0.0M
2025-01-28 83.50 83.69 83.48 83.58 0.0M
2025-01-27 83.41 83.49 83.24 83.34 0.0M
2025-01-24 83.28 83.28 82.80 82.86 0.0M
2025-01-23 83.63 83.63 83.31 83.41 0.0M
2025-01-22 83.59 83.63 83.36 83.43 0.0M
2025-01-21 83.73 83.93 83.67 83.67 0.0M
2025-01-20 83.99 83.99 83.43 83.62 0.0M
2025-01-17 84.24 84.30 83.94 83.98 0.0M
2025-01-16 83.87 84.02 83.82 84.02 0.0M
2025-01-15 84.55 85.18 84.44 85.18 0.0M
2025-01-14 84.91 84.91 84.40 84.41 0.0M
2025-01-13 84.95 85.15 84.83 84.97 0.0M
2025-01-10 85.14 85.14 84.67 85.02 0.0M
2025-01-09 84.85 84.92 84.69 84.90 0.0M
2025-01-08 84.89 84.94 84.79 84.80 0.0M
2025-01-07 84.53 85.08 84.45 84.61 0.0M
2025-01-06 85.43 85.43 84.69 84.82 0.0M
2025-01-03 85.83 85.83 85.45 85.45 0.0M
2025-01-02 85.69 86.22 85.25 86.22 0.0M