iShares Global Aggregate Bond UCITS ETF (LON:AGBP)
London · Delayed Price · Currency is GBP 4.512
-0.008 (-0.18%)
Sep 23, 2026, 12:47 PM GMT
LON:AGBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.52 | 4.55 | 4.51 | 4.51 | - | -0.14% | 45,227 |
| Sep 22, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -0.02% | 118,696 |
| Sep 21, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 0.47% | 165,554 |
| Sep 18, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.33% | 264,991 |
| Sep 17, 2026 | 4.51 | 4.52 | 4.50 | 4.51 | 4.51 | 0.10% | 204,170 |
| Sep 16, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.39% | 7,583,977 |
| Sep 15, 2026 | 4.52 | 4.50 | 4.49 | 4.49 | 4.49 | -0.31% | 169,892 |
| Sep 14, 2026 | 4.50 | 4.53 | 4.49 | 4.51 | 4.51 | -0.06% | 152,509 |
| Sep 11, 2026 | 4.53 | 4.53 | 4.48 | 4.51 | 4.51 | -0.02% | 348,900 |
| Sep 10, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.39% | 146,764 |
| Sep 9, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | -0.24% | 483,892 |
| Sep 8, 2026 | 4.53 | 4.55 | 4.53 | 4.54 | 4.54 | 0.15% | 166,498 |
| Sep 7, 2026 | 4.54 | 4.55 | 4.53 | 4.53 | 4.53 | -0.19% | 145,512 |
| Sep 4, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -0.08% | 397,922 |
| Sep 3, 2026 | 4.54 | 4.55 | 4.53 | 4.54 | 4.54 | 0.31% | 156,085 |
| Sep 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.24% | 271,249 |
| Sep 1, 2026 | 4.54 | 4.54 | 4.53 | 4.54 | 4.54 | -0.30% | 253,035 |
| Aug 28, 2026 | 4.56 | 4.57 | 4.55 | 4.55 | 4.55 | -0.08% | 133,168 |
| Aug 27, 2026 | 4.57 | 4.58 | 4.55 | 4.56 | 4.56 | 0.05% | 278,915 |
| Aug 26, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.55 | -0.23% | 154,689 |
| Aug 25, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 0.30% | 195,581 |
| Aug 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.13% | 210,673 |
| Aug 21, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | 0.06% | 139,404 |
| Aug 20, 2026 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | -0.22% | 883,860 |
| Aug 19, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | 0.34% | 466,041 |
| Aug 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.12% | 204,286 |
| Aug 17, 2026 | 4.55 | 4.56 | 4.54 | 4.54 | 4.54 | -0.19% | 185,364 |
| Aug 14, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.20% | 157,850 |
| Aug 13, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | 0.11% | 190,741 |
| Aug 12, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.16% | 336,621 |
| Aug 11, 2026 | 4.51 | 4.57 | 4.51 | 4.55 | 4.55 | -0.02% | 193,464 |
| Aug 10, 2026 | 4.53 | 4.58 | 4.53 | 4.55 | 4.55 | -0.15% | 350,800 |
| Aug 7, 2026 | 4.55 | 4.58 | 4.53 | 4.56 | 4.56 | -0.02% | 463,469 |
| Aug 6, 2026 | 4.57 | 4.58 | 4.56 | 4.56 | 4.56 | -0.04% | 279,021 |
| Aug 5, 2026 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | 0.05% | 180,073 |
| Aug 4, 2026 | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | 0.14% | 286,502 |
| Aug 3, 2026 | 4.57 | 4.57 | 4.54 | 4.55 | 4.55 | 0.35% | 279,569 |
| Jul 31, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -0.23% | 191,557 |
| Jul 30, 2026 | 4.54 | 4.55 | 4.53 | 4.55 | 4.54 | 0.08% | 247,897 |
| Jul 29, 2026 | 4.55 | 4.56 | 4.54 | 4.54 | 4.54 | -0.41% | 123,792 |
| Jul 28, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.35% | 191,441 |
| Jul 27, 2026 | 4.55 | 4.56 | 4.54 | 4.54 | 4.54 | 0.10% | 405,252 |
| Jul 24, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 0.29% | 320,211 |
| Jul 23, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | -0.36% | 298,569 |
| Jul 22, 2026 | 4.54 | 4.55 | 4.54 | 4.54 | 4.54 | -0.10% | 2,477,734 |
| Jul 21, 2026 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | -0.08% | 172,325 |
| Jul 20, 2026 | 4.56 | 4.57 | 4.55 | 4.55 | 4.55 | -0.22% | 335,998 |
| Jul 17, 2026 | 4.56 | 4.57 | 4.55 | 4.56 | 4.56 | 0.08% | 88,829 |
| Jul 16, 2026 | 4.64 | 4.64 | 4.55 | 4.56 | 4.56 | -0.14% | 186,562 |
| Jul 15, 2026 | 4.63 | 4.64 | 4.62 | 4.64 | 4.56 | 0.05% | 168,472 |