iShares Global Government Bond UCITS（IGLO）— 價格歷史

截至 2026-08-17 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-08-17	87.11	87.11	86.83	86.89	-0.05%	1,510
2026-08-14	87.04	87.39	86.92	86.93	-0.26%	1,595
2026-08-13	86.96	87.31	86.79	87.16	+0.21%	3,903
2026-08-12	87.08	87.12	86.59	86.98	+0.03%	2,767
2026-08-11	87.07	87.07	86.59	86.95	+0.07%	3,818
2026-08-10	87.07	87.17	86.82	86.89	-0.30%	4,864
2026-08-07	87.00	87.39	86.85	87.14	+0.11%	14,844
2026-08-06	87.25	87.30	87.04	87.05	-0.25%	1,005
2026-08-05	87.70	87.71	87.09	87.27	+0.21%	15,686
2026-08-04	86.89	87.19	86.74	87.09	+0.26%	6,289
2026-08-03	86.90	87.44	86.59	86.86	+0.33%	1,012
2026-07-31	86.76	87.05	86.32	86.58	-0.32%	1,893
2026-07-30	86.26	86.92	86.16	86.86	+0.72%	18,930
2026-07-29	86.55	86.56	86.24	86.24	-0.43%	238
2026-07-28	86.40	86.61	86.31	86.61	+0.45%	1,494
2026-07-27	86.39	86.71	86.17	86.22	+0.07%	9,029
2026-07-24	85.96	86.16	85.96	86.16	+0.35%	34,664
2026-07-23	86.30	86.32	85.85	85.86	-0.46%	2,891
2026-07-22	86.41	86.43	85.88	86.25	-0.11%	825
2026-07-21	86.60	86.65	86.30	86.35	-0.24%	1,546
2026-07-20	86.60	86.83	86.50	86.56	-0.43%	4,117
2026-07-17	87.00	87.03	86.82	86.93	+0.25%	616
2026-07-16	86.97	86.97	86.61	86.71	-1.79%	1,236
2026-07-15	88.49	88.49	87.88	88.29	+0.19%	35,810
2026-07-14	87.75	88.31	87.66	88.12	+0.40%	2,871
2026-07-13	87.88	88.30	87.77	87.77	-0.53%	1,177
2026-07-10	88.24	88.44	88.16	88.24	+0.30%	5,292
2026-07-09	87.98	88.15	87.86	87.98	+0.26%	3,149
2026-07-08	88.10	88.11	87.75	87.75	-0.56%	2,032
2026-07-07	88.46	88.65	88.05	88.24	-0.12%	1,294
2026-07-06	88.31	88.63	88.31	88.35	-0.20%	2,978
2026-07-03	88.67	88.80	88.19	88.53	-0.29%	13,748
2026-07-02	88.41	88.79	88.37	88.79	+0.43%	4,856
2026-07-01	88.45	88.88	88.26	88.41	-0.38%	1,426
2026-06-30	89.02	89.02	88.70	88.75	-0.23%	1,468
2026-06-29	88.95	88.97	88.79	88.95	+0.00%	1,176
2026-06-26	89.28	89.28	88.82	88.95	+0.14%	4,776
2026-06-25	88.69	88.96	88.62	88.83	+0.19%	4,198
2026-06-24	88.65	88.74	88.38	88.66	+0.31%	5,735
2026-06-23	88.64	88.65	88.04	88.39	+0.03%	1,933
2026-06-22	87.97	88.65	87.94	88.36	-0.14%	3,657
2026-06-19	88.54	89.03	88.43	88.48	-0.37%	350
2026-06-18	89.34	89.35	88.62	88.81	-0.55%	3,832
2026-06-17	89.28	89.53	89.14	89.30	+0.21%	501
2026-06-16	88.99	89.35	88.57	89.11	+0.05%	322
2026-06-15	89.57	89.57	88.72	89.07	+0.16%	2,796
2026-06-12	88.82	89.11	88.69	88.93	+0.58%	7,433
2026-06-11	87.91	88.90	87.80	88.42	+0.01%	1,407
2026-06-10	88.52	88.55	88.30	88.41	+0.03%	5,837
2026-06-09	88.40	88.50	88.25	88.38	+0.22%	1,916
2026-06-08	87.73	88.69	87.59	88.19	-0.16%	1,442
2026-06-05	88.82	88.99	88.33	88.33	-0.59%	679
2026-06-04	89.20	89.20	88.70	88.85	+0.19%	1,193
2026-06-03	88.89	88.90	88.64	88.68	-0.46%	2,769
2026-06-02	89.49	89.71	88.70	89.09	+0.47%	2,280
2026-06-01	89.04	89.19	88.51	88.67	-0.67%	4,178
2026-05-29	89.53	89.62	88.60	89.27	+0.12%	1,247
2026-05-28	88.96	89.20	88.69	89.16	+0.20%	4,944
2026-05-27	89.33	89.33	88.75	88.98	+0.33%	11,832
2026-05-26	88.84	89.39	88.43	88.69	+0.29%	24,622
2026-05-22	88.76	88.76	88.28	88.43	+0.43%	2,787
2026-05-21	88.19	88.63	87.80	88.05	-0.37%	4,033
2026-05-20	87.86	88.38	87.65	88.38	+0.83%	388
2026-05-19	88.40	88.40	87.65	87.65	-0.53%	11,132
2026-05-18	88.00	88.35	87.84	88.12	+0.14%	15,055
2026-05-15	88.76	88.76	87.93	88.00	-0.95%	1,181
2026-05-14	88.97	89.51	88.77	88.84	+0.03%	4,453
2026-05-13	89.01	89.02	88.62	88.81	-0.15%	9,893
2026-05-12	89.52	89.52	88.81	88.94	-0.56%	11,465
2026-05-11	89.46	89.56	89.39	89.44	-0.29%	4,643
2026-05-08	89.53	89.81	89.40	89.70	-0.01%	2,182
2026-05-07	90.14	90.27	89.66	89.71	+0.00%	5,915
2026-05-06	89.47	89.94	89.23	89.71	+0.90%	2,147
2026-05-05	88.94	89.37	88.53	88.91	-0.78%	2,853
2026-05-01	89.43	89.79	89.04	89.61	+0.49%	2,964
2026-04-30	88.70	89.36	88.43	89.17	+0.37%	1,430
2026-04-29	89.45	89.63	88.67	88.84	-0.26%	6,933
2026-04-28	89.52	89.61	88.66	89.07	-0.21%	1,075
2026-04-27	89.46	89.69	89.23	89.25	-0.08%	1,395
2026-04-24	89.22	89.38	89.06	89.33	-0.08%	3,667
2026-04-23	89.21	89.47	89.14	89.40	-0.04%	1,453
2026-04-22	89.56	89.65	89.40	89.44	-0.04%	3,366
2026-04-21	89.70	89.91	89.43	89.48	-0.27%	13,256
2026-04-20	89.26	90.07	89.26	89.72	-0.24%	1,622
2026-04-17	89.34	90.16	89.24	89.94	+0.54%	20,508
2026-04-16	89.71	89.79	89.37	89.45	-0.03%	3,293
2026-04-15	89.50	90.12	89.26	89.48	-0.07%	959
2026-04-14	89.52	89.66	89.35	89.54	+0.67%	1,811
2026-04-13	88.89	89.08	88.76	88.94	-0.31%	3,963
2026-04-10	89.40	89.52	88.91	89.22	+0.01%	407
2026-04-09	89.26	89.56	89.00	89.21	-0.34%	4,787
2026-04-08	90.04	90.16	89.37	89.52	+1.06%	11,674
2026-04-07	88.52	89.08	88.00	88.58	-0.46%	5,447
2026-04-02	88.87	89.04	88.02	88.99	+0.03%	8,463
2026-04-01	89.57	89.57	88.71	88.96	+0.47%	4,385
2026-03-31	88.34	88.76	87.93	88.54	+0.29%	4,144
2026-03-30	87.80	88.66	87.77	88.28	+0.18%	5,183
2026-03-27	88.46	88.47	87.63	88.12	-0.24%	897
2026-03-26	88.95	88.95	88.20	88.33	-0.63%	1,176
2026-03-25	88.33	89.34	88.23	88.89	+0.29%	899
2026-03-24	88.72	89.23	88.46	88.63	+0.03%	10,284
2026-03-23	87.94	89.11	87.78	88.60	+0.29%	5,175
2026-03-20	88.69	89.53	88.31	88.34	-0.82%	12,265
2026-03-19	88.76	89.07	88.39	89.07	-0.12%	5,180
2026-03-18	89.59	89.88	89.06	89.17	-0.20%	13,093
2026-03-17	89.43	89.56	88.45	89.35	+0.37%	1,146
2026-03-16	88.59	89.23	88.59	89.02	+0.46%	11,122
2026-03-13	89.14	89.24	88.13	88.61	-0.48%	4,590
2026-03-12	89.31	89.75	88.95	89.04	-0.46%	6,150
2026-03-11	90.21	90.32	89.19	89.45	-0.84%	23,858
2026-03-10	90.74	90.75	89.95	90.21	+0.41%	6,559
2026-03-09	89.05	89.94	88.99	89.84	-0.08%	4,723
2026-03-06	90.39	90.39	89.51	89.91	+0.03%	19,739
2026-03-05	90.20	90.32	89.84	89.88	-0.79%	2,608
2026-03-04	90.33	90.60	90.08	90.60	+0.41%	1,538
2026-03-03	90.44	90.57	89.83	90.23	-0.45%	13,517
2026-03-02	91.18	91.57	90.64	90.64	-1.02%	6,968
2026-02-27	91.57	91.57	91.22	91.57	+0.31%	4,540
2026-02-26	91.18	91.49	90.75	91.29	+0.11%	2,133
2026-02-25	91.25	91.26	90.89	91.19	-0.10%	5,582
2026-02-24	91.11	91.28	91.03	91.28	+0.07%	9,164
2026-02-23	91.18	91.28	90.90	91.22	+0.30%	1,591
2026-02-20	90.98	91.08	90.77	90.95	+0.10%	3,191
2026-02-19	91.00	91.02	90.72	90.86	-0.13%	10,301
2026-02-18	90.70	91.56	90.69	90.98	-0.31%	13,199
2026-02-17	91.31	91.48	90.90	91.26	-0.04%	7,777
2026-02-16	90.77	91.57	90.65	91.30	+0.15%	10,735
2026-02-13	90.97	91.37	90.57	91.16	+0.12%	16,938
2026-02-12	90.82	91.06	90.46	91.06	+0.38%	6,002
2026-02-11	91.00	91.00	90.46	90.71	-0.13%	7,630
2026-02-10	90.92	91.00	90.46	90.83	+0.62%	13,090
2026-02-09	90.10	90.53	89.68	90.27	+0.29%	15,562
2026-02-06	90.07	90.52	89.76	90.01	-0.03%	15,517
2026-02-05	90.27	90.27	89.66	90.04	+0.22%	13,177
2026-02-04	90.32	90.48	89.78	89.84	-0.04%	4,679
2026-02-03	90.39	90.49	89.70	89.88	-0.06%	9,243
2026-02-02	90.70	90.82	89.83	89.93	-0.49%	11,845
2026-01-30	90.48	90.56	90.27	90.37	-0.30%	25,603
2026-01-29	90.78	90.78	90.39	90.64	+0.21%	13,392
2026-01-28	90.79	90.79	90.38	90.45	-0.24%	1,762
2026-01-27	90.27	90.76	89.78	90.67	+0.27%	22,108
2026-01-26	90.59	90.76	89.64	90.43	+0.80%	39,469
2026-01-23	89.87	89.93	89.20	89.71	+0.16%	6,138
2026-01-22	89.78	89.91	89.20	89.57	+0.30%	10,006
2026-01-21	89.62	89.62	89.20	89.30	-0.09%	2,305
2026-01-20	89.50	89.55	88.71	89.38	+0.07%	7,570
2026-01-19	89.50	89.80	88.94	89.32	-0.20%	1,845
2026-01-16	89.67	89.68	89.39	89.50	+0.02%	18,705
2026-01-15	89.98	90.06	89.29	89.48	-1.85%	44,447
2026-01-14	91.00	91.23	90.86	91.17	+0.33%	12,372
2026-01-13	91.34	91.40	90.31	90.87	-0.14%	1,461
2026-01-12	90.90	91.41	90.90	91.00	+0.17%	3,442
2026-01-09	91.41	91.56	90.71	90.85	-0.31%	1,787
2026-01-08	91.23	91.54	91.07	91.13	-0.15%	2,644
2026-01-07	91.15	91.44	91.10	91.27	+0.27%	6,572
2026-01-06	91.40	91.40	90.83	91.02	-0.05%	2,499
2026-01-05	90.89	91.31	90.83	91.07	+0.01%	1,444
2026-01-02	91.54	91.54	90.67	91.06	-0.75%	1,256
2025-12-31	91.53	91.75	91.09	91.75	+0.33%	5,342
2025-12-30	91.72	91.72	91.30	91.45	+0.01%	2,414
2025-12-29	91.77	91.77	91.06	91.44	-0.36%	3,098
2025-12-24	91.72	91.88	90.85	91.77	+0.66%	2,215
2025-12-23	91.65	91.81	90.67	91.17	+0.32%	2,468
2025-12-22	90.84	91.08	90.73	90.88	+0.06%	791
2025-12-19	91.47	91.48	90.82	90.83	-0.56%	1,050
2025-12-18	91.67	91.79	90.98	91.34	+0.25%	13,650
2025-12-17	91.40	91.52	90.66	91.12	-0.14%	52,585
2025-12-16	91.63	91.66	90.60	91.25	+0.16%	3,984
2025-12-15	90.90	94.04	90.90	91.10	+0.25%	656
2025-12-12	91.18	91.20	90.87	90.87	-0.39%	47,151
2025-12-11	91.03	91.49	90.63	91.23	+0.52%	2,832
2025-12-10	90.80	90.80	90.44	90.76	-0.01%	7,057
2025-12-09	91.16	91.24	90.34	90.77	+0.03%	8,004
2025-12-08	90.49	91.05	90.49	90.74	-0.20%	11,088
2025-12-05	91.66	91.78	90.64	90.92	-0.27%	8,111
2025-12-04	91.68	91.68	90.82	91.17	-0.14%	1,452
2025-12-03	91.20	91.38	91.09	91.30	+0.24%	5,126
2025-12-02	91.47	91.75	90.83	91.08	+0.09%	6,704
2025-12-01	91.20	91.66	90.81	91.00	-0.43%	3,568
2025-11-28	91.29	92.73	90.80	91.39	-0.10%	9,599
2025-11-27	91.88	91.97	91.21	91.48	+0.04%	6,427
2025-11-26	91.61	91.64	90.52	91.44	+0.24%	5,618
2025-11-25	91.33	91.47	90.46	91.22	+0.37%	3,177
2025-11-24	90.37	91.40	90.34	90.88	+0.12%	5,979
2025-11-21	91.24	91.36	90.34	90.77	+0.24%	20,732
2025-11-20	90.50	90.85	90.34	90.55	-0.02%	643
2025-11-19	91.33	91.33	90.57	90.57	-0.32%	3,746
2025-11-18	91.10	91.15	90.86	90.86	-0.12%	11,464
2025-11-17	90.89	91.14	90.84	90.97	-0.07%	4,716
2025-11-14	91.06	91.65	90.50	91.03	-0.33%	4,190
2025-11-13	91.60	91.60	90.72	91.33	-0.08%	2,460
2025-11-12	91.22	91.53	90.66	91.40	+0.04%	1,061
2025-11-11	91.52	91.53	90.66	91.36	+0.36%	3,509
2025-11-10	91.01	91.30	90.94	91.03	-0.31%	2,882
2025-11-07	91.20	91.58	90.73	91.31	+0.09%	598
2025-11-06	90.92	91.27	90.88	91.23	+0.56%	1,786
2025-11-05	91.31	91.56	90.70	90.72	-0.45%	3,778
2025-11-04	91.61	91.73	91.00	91.13	-0.18%	3,572
2025-11-03	91.26	91.56	91.01	91.29	+0.02%	6,478
2025-10-31	91.60	91.72	91.09	91.27	+0.09%	2,292
2025-10-30	91.86	91.89	91.16	91.19	-0.86%	9,193
2025-10-29	91.93	91.99	91.80	91.98	+0.05%	14,136
2025-10-28	92.17	92.17	91.79	91.93	+0.17%	8,846
2025-10-27	91.54	91.81	91.50	91.77	+0.04%	2,065
2025-10-24	92.00	92.16	91.54	91.73	-0.04%	2,159
2025-10-23	91.84	92.00	91.63	91.77	-0.24%	2,993
2025-10-22	92.36	92.57	91.50	91.99	+0.02%	6,013
2025-10-21	92.09	92.21	91.81	91.97	-0.02%	1,128
2025-10-20	91.88	92.01	91.62	91.99	-0.01%	5,910
2025-10-17	92.37	92.75	91.83	92.00	+0.11%	6,104
2025-10-16	92.18	92.25	91.19	91.90	+0.16%	2,040
2025-10-15	91.73	92.00	91.50	91.75	+0.34%	17,412
2025-10-14	91.59	91.59	91.28	91.44	+0.22%	11,527
2025-10-13	91.37	91.59	90.76	91.24	-0.15%	11,246
2025-10-10	90.91	91.38	90.72	91.38	+0.78%	16,238
2025-10-09	91.33	91.33	90.67	90.67	-0.35%	9,559
2025-10-08	91.15	91.16	90.78	90.99	-0.19%	12,191
2025-10-07	91.21	91.21	90.83	91.16	+0.00%	9,723
2025-10-06	91.21	91.35	90.91	91.16	-0.68%	3,079
2025-10-03	91.85	91.85	91.47	91.78	+0.28%	5,895
2025-10-02	91.66	91.85	91.53	91.53	-0.03%	502
2025-10-01	91.48	91.92	91.28	91.56	-0.03%	5,461
2025-09-30	91.56	91.75	91.40	91.58	+0.14%	5,669
2025-09-29	91.31	91.45	91.11	91.45	+0.31%	1,621
2025-09-26	90.92	91.17	90.71	91.17	+0.37%	3,212
2025-09-25	91.54	91.54	90.83	90.83	-0.49%	18,728
2025-09-24	91.61	91.78	91.25	91.28	-0.29%	3,084
2025-09-23	91.59	91.80	91.36	91.55	+0.15%	4,212
2025-09-22	91.39	91.57	91.16	91.41	+0.12%	1,363
2025-09-19	91.57	91.96	91.10	91.30	-0.31%	9,542
2025-09-18	91.95	92.47	91.53	91.58	-0.70%	3,469
2025-09-17	92.44	92.44	92.10	92.23	+0.16%	707
2025-09-16	92.04	92.22	91.78	92.08	+0.17%	2,129
2025-09-15	91.55	91.92	91.49	91.92	+0.49%	4,859
2025-09-12	91.97	92.26	91.47	91.47	-0.36%	10,703
2025-09-11	91.60	91.97	91.54	91.80	+0.04%	14,006
2025-09-10	91.55	91.80	91.33	91.76	+0.28%	2,088
2025-09-09	91.99	92.00	91.50	91.50	-0.36%	24,536
2025-09-08	91.53	91.83	91.30	91.83	-0.11%	748
2025-09-05	91.44	91.93	90.82	91.93	+1.23%	9,868
2025-09-04	90.81	91.00	90.58	90.81	+0.00%	1,162
2025-09-03	90.28	90.81	90.05	90.81	+0.46%	26,776
2025-09-02	91.07	91.08	90.12	90.39	-0.41%	5,616
2025-09-01	90.92	91.36	90.67	90.76	-0.15%	1,523
2025-08-29	90.98	91.15	90.76	90.89	-0.14%	836
2025-08-28	90.90	91.08	90.68	91.02	+0.44%	14,777
2025-08-27	90.54	90.68	90.32	90.62	-0.11%	1,615
2025-08-26	90.50	91.00	90.05	90.72	-0.35%	7,964
2025-08-22	90.39	91.08	90.05	91.04	+0.85%	1,991
2025-08-21	91.07	91.14	90.27	90.27	-0.51%	2,431

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+1.71%）。最弱月份：10月（-1.52%）。基於4年每日數據（2023–2026）。

1月-1.19%
2月+0.57%
3月-0.42%
4月+0.32%
5月+0.04%
6月+0.39%
7月-1.10%
8月+0.68%
9月-0.01%
10月-1.52%
11月+1.71%
12月+0.70%

FAQ · 基於當前價格數據 · 截至 2026-08-17

快速解答

iShares Global Government Bond UCITS（IGLO）最新收盤價是多少？

2026-08-17 收於 86.89，來自Closelook數據湖的每日價格紀錄。

IGLO 的52週最高價和最低價是多少？

過去52週最高 94.04、最低 85.85（截至 2026-08-17）。

iShares Global Government Bond UCITS 歷史上最強和最弱的月份是哪個？

歷史上，IGLO 最強的日曆月份是11月（平均 +1.71%），最弱的是10月（平均 -1.52%），基於4年每日數據（2023–2026）。

該季節性涵蓋多少年？

4年（2023–2026），由Closelook數據湖中的771根日K線計算。