iShares Global Aggregate Bond UCITS ETF (LON:0A09)
London · Delayed Price · Currency is GBP · Price in NZD 5.51
0.00 (0.00%)
At close: Sep 21, 2026
LON:0A09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.28% | 86,032 |
| Sep 16, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.05% | 60,000 |
| Sep 14, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.67% | 100,000 |
| Sep 10, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.20% | 32,202 |
| Sep 9, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.05% | 10,000 |
| Sep 4, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.10% | 15,000 |
| Sep 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.03% | 217,529 |
| Sep 1, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.26% | 45,000 |
| Aug 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.11% | 32,172 |
| Aug 25, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.03% | 124,716 |
| Aug 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.03% | 28,041 |
| Aug 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.04% | 10,000 |
| Aug 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.21% | 35,000 |
| Aug 14, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.03% | 45,000 |
| Aug 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.26% | 25,000 |
| Aug 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.58% | 30,000 |
| Aug 6, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.51% | 43,100 |
| Aug 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.10% | 115,000 |
| Jul 31, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | -0.08% | 776,862 |
| Jul 28, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.05% | 26,903 |
| Jul 21, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.09% | 150,000 |
| Jul 20, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | -0.08% | 256,122 |
| Jul 13, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.08% | 64,686 |
| Jul 8, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.37% | 160,000 |
| Jul 6, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.48% | 150,000 |
| Jun 29, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.38% | 37,618 |
| Jun 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.31% | 20,000 |
| Jun 22, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.21% | 86,804 |
| Jun 19, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.27% | 18,284 |
| Jun 17, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.37% | 59,285 |
| Jun 12, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.45% | 15,000 |
| Jun 9, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.17% | 32,334 |
| Jun 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.43% | 40,000 |
| Jun 5, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.03% | 20,000 |
| Jun 3, 2026 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | -0.31% | 57,325 |
| Jun 2, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.01% | 10,000 |
| May 27, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.45% | 32,523 |
| May 26, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.11% | 240,000 |
| May 22, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.57% | 32,565 |
| May 19, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.09% | 32,538 |
| May 18, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.62% | 45,000 |
| May 14, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.14% | 25,000 |
| May 12, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.06% | 62,448 |
| May 5, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.19% | 155,000 |
| May 4, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.57 | 0.33% | 37,881 |
| Apr 30, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.47% | 25,000 |
| Apr 16, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.27% | 80,000 |
| Apr 10, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.29% | 21,624 |
| Apr 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.17% | 40,000 |
| Mar 26, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.02% | 1,950,000 |