iShares Global Aggregate Bond ESG UCITS ETF (LON:AEGG)
London · Delayed Price · Currency is GBP 4.881
-0.022 (-0.45%)
Sep 23, 2026, 3:12 PM GMT
LON:AEGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | - | -0.04% | 2,166 |
| Sep 22, 2026 | 4.89 | 4.91 | 4.88 | 4.90 | 4.90 | -0.02% | 1,745 |
| Sep 21, 2026 | 4.91 | 4.91 | 4.91 | 4.90 | 4.90 | 0.29% | 5,014 |
| Sep 18, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.22% | 15,122 |
| Sep 17, 2026 | 4.90 | 4.91 | 4.89 | 4.90 | 4.90 | 0.14% | 32,711 |
| Sep 16, 2026 | 4.89 | 4.91 | 4.88 | 4.89 | 4.89 | 0.13% | 6,835 |
| Sep 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.31% | 1,359 |
| Sep 14, 2026 | 4.89 | 4.91 | 4.87 | 4.87 | 4.87 | -0.58% | 2,296 |
| Sep 11, 2026 | 4.92 | 4.93 | 4.89 | 4.90 | 4.90 | 0.09% | 6,976 |
| Sep 10, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.42% | 22,970 |
| Sep 9, 2026 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | -0.31% | 32 |
| Sep 8, 2026 | 4.93 | 4.95 | 4.92 | 4.93 | 4.93 | 0.15% | 6,913 |
| Sep 7, 2026 | 4.95 | 4.94 | 4.93 | 4.93 | 4.92 | -0.22% | 16,147 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.93 | 4.94 | 4.94 | 0.02% | 32,401 |
| Sep 3, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.93 | 0.38% | 8,817 |
| Sep 2, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.23% | 40,773 |
| Sep 1, 2026 | 4.96 | 4.96 | 4.91 | 4.93 | 4.93 | -0.30% | 8,083 |
| Aug 28, 2026 | 4.95 | 4.98 | 4.94 | 4.94 | 4.94 | -0.21% | 27,138 |
| Aug 27, 2026 | 4.98 | 4.98 | 4.94 | 4.95 | 4.95 | -0.06% | 490 |
| Aug 26, 2026 | 4.97 | 4.99 | 4.94 | 4.96 | 4.96 | 0.08% | 2,745 |
| Aug 25, 2026 | 4.96 | 4.96 | 4.93 | 4.95 | 4.95 | 0.23% | 10,204 |
| Aug 24, 2026 | 4.96 | 4.96 | 4.93 | 4.94 | 4.94 | 0.15% | 39,502 |
| Aug 21, 2026 | 4.96 | 4.94 | 4.94 | 4.93 | 4.93 | -0.17% | 5,030 |
| Aug 20, 2026 | 4.98 | 4.97 | 4.95 | 4.94 | 4.94 | -0.05% | 20,478 |
| Aug 19, 2026 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | 0.35% | 3,026 |
| Aug 18, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.17% | 728 |
| Aug 17, 2026 | 4.95 | 4.95 | 4.95 | 4.94 | 4.94 | -0.16% | 2,183 |
| Aug 14, 2026 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | -0.30% | 18,772 |
| Aug 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.27% | 154 |
| Aug 12, 2026 | 4.97 | 4.97 | 4.93 | 4.94 | 4.94 | 0.05% | 2,080 |
| Aug 11, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.94 | 0.11% | 146 |
| Aug 10, 2026 | 4.92 | 4.97 | 4.92 | 4.94 | 4.94 | -0.29% | 6,041 |
| Aug 7, 2026 | 4.96 | 4.96 | 4.94 | 4.95 | 4.95 | 0.07% | 22,047 |
| Aug 6, 2026 | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | -0.09% | 2,737 |
| Aug 5, 2026 | 4.96 | 4.98 | 4.94 | 4.95 | 4.95 | 0.04% | 3,903 |
| Aug 4, 2026 | 4.97 | 4.97 | 4.92 | 4.95 | 4.95 | 0.31% | 5,930 |
| Aug 3, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 0.15% | 18,700 |
| Jul 31, 2026 | 4.93 | 4.97 | 4.93 | 4.93 | 4.93 | -0.15% | 23,102 |
| Jul 30, 2026 | 4.95 | 4.93 | 4.93 | 4.94 | 4.94 | -0.09% | 1,367 |
| Jul 29, 2026 | 4.95 | 4.98 | 4.94 | 4.94 | 4.94 | -0.29% | 20,504 |
| Jul 28, 2026 | 4.96 | 4.98 | 4.93 | 4.95 | 4.95 | 0.25% | 776 |
| Jul 27, 2026 | 4.97 | 4.97 | 4.91 | 4.94 | 4.94 | 0.24% | 15,378 |
| Jul 24, 2026 | 4.94 | 4.95 | 4.92 | 4.93 | 4.93 | 0.19% | 2,579 |
| Jul 23, 2026 | 4.92 | 4.95 | 4.92 | 4.92 | 4.92 | -0.25% | 680 |
| Jul 22, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.13% | 677 |
| Jul 21, 2026 | 4.95 | 4.96 | 4.91 | 4.94 | 4.94 | -0.06% | 1,394 |
| Jul 20, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.24% | 3,921 |
| Jul 17, 2026 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | 0.18% | 510 |
| Jul 16, 2026 | 4.97 | 4.96 | 4.96 | 4.95 | 4.95 | -0.13% | 517 |
| Jul 15, 2026 | 4.96 | 4.96 | 4.92 | 4.95 | 4.95 | -0.02% | 31 |