Advertisement
Advertisement
Xtrackers II Global Government Bond UCITS ETF (XGGB.L)
LSE - LSE Delayed Price. Currency in USD
Follow
At close: 05:29PM BST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
| Mar 23, 2023 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | - |
| Mar 22, 2023 | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | - |
| Mar 21, 2023 | 242.13 | 242.13 | 242.13 | 242.13 | 242.13 | - |
| Mar 20, 2023 | 243.65 | 243.65 | 243.65 | 243.65 | 243.65 | - |
| Mar 17, 2023 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | - |
| Mar 16, 2023 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | - |
| Mar 15, 2023 | 240.65 | 242.20 | 240.65 | 242.27 | 242.27 | 570 |
| Mar 14, 2023 | 239.55 | 239.55 | 239.25 | 239.13 | 239.13 | 228 |
| Mar 13, 2023 | 239.95 | 242.35 | 239.95 | 241.88 | 241.88 | 964 |
| Mar 10, 2023 | 236.93 | 236.93 | 236.93 | 236.93 | 236.93 | - |
| Mar 09, 2023 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | - |
| Mar 08, 2023 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | - |
| Mar 07, 2023 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| Mar 06, 2023 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | - |
| Mar 03, 2023 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | - |
| Mar 02, 2023 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| Mar 01, 2023 | 233.65 | 233.65 | 233.65 | 233.65 | 233.65 | - |
| Feb 28, 2023 | 234.27 | 234.27 | 234.27 | 234.27 | 234.27 | - |
| Feb 27, 2023 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | - |
| Feb 24, 2023 | 233.63 | 233.63 | 233.63 | 233.63 | 233.63 | - |
| Feb 23, 2023 | 235.18 | 235.18 | 235.18 | 235.18 | 235.18 | - |
| Feb 22, 2023 | 235.18 | 235.18 | 235.18 | 235.18 | 235.18 | - |
| Feb 21, 2023 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
| Feb 20, 2023 | 236.57 | 236.57 | 236.57 | 236.57 | 236.57 | - |
| Feb 17, 2023 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | - |
| Feb 16, 2023 | 236.77 | 236.77 | 236.77 | 236.77 | 236.77 | - |
| Feb 15, 2023 | 236.88 | 236.88 | 236.88 | 236.88 | 236.88 | - |
| Feb 14, 2023 | 237.98 | 237.98 | 237.98 | 237.98 | 237.98 | - |
| Feb 13, 2023 | 238.88 | 238.88 | 238.88 | 238.88 | 238.88 | - |
| Feb 10, 2023 | 238.65 | 238.65 | 238.65 | 238.65 | 238.65 | - |
| Feb 09, 2023 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
| Feb 08, 2023 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | - |
| Feb 07, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 06, 2023 | 240.13 | 240.13 | 240.13 | 240.13 | 240.13 | - |
| Feb 03, 2023 | 242.73 | 242.73 | 242.73 | 242.73 | 242.73 | - |
| Feb 02, 2023 | 246.38 | 246.38 | 246.38 | 246.38 | 246.38 | - |
| Feb 01, 2023 | 243.23 | 243.23 | 243.23 | 243.23 | 243.23 | - |
| Jan 31, 2023 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | - |
| Jan 30, 2023 | 242.55 | 242.55 | 242.55 | 241.93 | 241.93 | 2,012 |
| Jan 27, 2023 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | - |
| Jan 26, 2023 | 242.98 | 242.98 | 242.98 | 242.98 | 242.98 | - |
| Jan 25, 2023 | 245.10 | 245.25 | 245.10 | 243.98 | 243.98 | 114 |
| Jan 24, 2023 | 243.88 | 243.88 | 243.88 | 243.88 | 243.88 | - |
| Jan 23, 2023 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | - |
| Jan 20, 2023 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | - |
| Jan 19, 2023 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | - |
| Jan 18, 2023 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | - |
| Jan 17, 2023 | 243.55 | 243.55 | 243.55 | 243.38 | 243.38 | 508 |
| Jan 16, 2023 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | - |
| Jan 13, 2023 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
| Jan 12, 2023 | 240.90 | 240.90 | 240.90 | 242.00 | 242.00 | 70 |
| Jan 11, 2023 | 239.85 | 239.85 | 239.85 | 240.10 | 240.10 | 1,006 |
| Jan 10, 2023 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| Jan 09, 2023 | 240.32 | 240.32 | 240.32 | 240.32 | 240.32 | - |
| Jan 06, 2023 | 235.50 | 236.20 | 235.50 | 238.45 | 238.45 | 1,051 |
| Jan 05, 2023 | 237.00 | 237.00 | 237.00 | 235.80 | 235.80 | 1,006 |
| Jan 04, 2023 | 237.43 | 237.43 | 237.43 | 237.43 | 237.43 | - |
| Jan 03, 2023 | 236.00 | 236.00 | 236.00 | 236.05 | 236.05 | 1,006 |
| Dec 30, 2022 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | - |
| Dec 29, 2022 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| Dec 28, 2022 | 234.65 | 234.65 | 234.65 | 234.65 | 234.65 | - |
| Dec 23, 2022 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | - |
| Dec 22, 2022 | 237.32 | 237.32 | 237.32 | 237.32 | 237.32 | - |
| Dec 21, 2022 | 237.82 | 237.82 | 237.82 | 237.82 | 237.82 | - |
| Dec 20, 2022 | 238.02 | 238.02 | 238.02 | 238.02 | 238.02 | - |
| Dec 19, 2022 | 239.40 | 239.40 | 239.40 | 237.80 | 237.80 | 57 |
| Dec 16, 2022 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| Dec 15, 2022 | 239.93 | 239.93 | 239.93 | 239.93 | 239.93 | - |
| Dec 14, 2022 | 241.93 | 241.93 | 241.93 | 241.93 | 241.93 | - |
| Dec 13, 2022 | 242.32 | 242.32 | 242.32 | 242.32 | 242.32 | - |
| Dec 12, 2022 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| Dec 09, 2022 | 241.45 | 241.50 | 240.85 | 240.48 | 240.48 | 4,081 |
| Dec 08, 2022 | 241.70 | 241.70 | 241.70 | 241.18 | 241.18 | 57 |
| Dec 07, 2022 | 240.88 | 240.88 | 240.88 | 240.88 | 240.88 | - |
| Dec 06, 2022 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
| Dec 05, 2022 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | - |
| Dec 02, 2022 | 239.98 | 239.98 | 239.98 | 239.98 | 239.98 | - |
| Dec 01, 2022 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| Nov 30, 2022 | 235.18 | 235.18 | 235.18 | 235.18 | 235.18 | - |
| Nov 29, 2022 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| Nov 28, 2022 | 237.10 | 237.10 | 237.10 | 236.45 | 236.45 | 1,006 |
| Nov 25, 2022 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | - |
| Nov 24, 2022 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Nov 23, 2022 | 236.48 | 236.48 | 236.48 | 236.48 | 236.48 | - |
| Nov 22, 2022 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | - |
| Nov 21, 2022 | 233.63 | 233.63 | 233.63 | 233.63 | 233.63 | - |
| Nov 18, 2022 | 234.93 | 234.93 | 234.93 | 234.93 | 234.93 | - |
| Nov 17, 2022 | 234.27 | 234.27 | 234.27 | 234.27 | 234.27 | - |
| Nov 16, 2022 | 235.57 | 235.57 | 235.57 | 235.57 | 235.57 | - |
| Nov 15, 2022 | 234.38 | 234.38 | 234.38 | 234.38 | 234.38 | - |
| Nov 14, 2022 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - |
| Nov 11, 2022 | 232.40 | 232.40 | 232.40 | 233.00 | 233.00 | 114 |
| Nov 10, 2022 | 231.77 | 231.77 | 231.77 | 231.77 | 231.77 | - |
| Nov 09, 2022 | 226.95 | 226.95 | 226.95 | 226.95 | 226.95 | - |
| Nov 08, 2022 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
| Nov 07, 2022 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| Nov 04, 2022 | 224.48 | 224.48 | 224.48 | 224.48 | 224.48 | - |
| Nov 03, 2022 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | - |
| Nov 02, 2022 | 225.88 | 225.88 | 225.88 | 225.88 | 225.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
