iShares Global Aggregate Bond UCITS ETF (LON:AGGG)
London · Delayed Price · Currency is GBP · Price in USD 4.459
-0.010 (-0.22%)
Sep 19, 2025, 4:35 PM BST
LON:AGGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.46 | 4.47 | 4.45 | 4.46 | 4.46 | -0.22% | 1,703,113 |
| Sep 18, 2025 | 4.49 | 4.49 | 4.46 | 4.47 | 4.47 | -0.45% | 354,527 |
| Sep 17, 2025 | 4.49 | 4.50 | 4.48 | 4.49 | 4.49 | - | 597,261 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.47 | 4.49 | 4.49 | 0.45% | 796,591 |
| Sep 15, 2025 | 4.48 | 4.48 | 4.46 | 4.47 | 4.47 | 0.22% | 1,875,076 |
| Sep 12, 2025 | 4.47 | 4.48 | 4.45 | 4.46 | 4.46 | -0.22% | 395,909 |
| Sep 11, 2025 | 4.46 | 4.48 | 4.45 | 4.47 | 4.47 | 0.22% | 337,440 |
| Sep 10, 2025 | 4.46 | 4.46 | 4.45 | 4.46 | 4.46 | - | 290,157 |
| Sep 9, 2025 | 4.47 | 4.47 | 4.45 | 4.46 | 4.46 | - | 2,039,348 |
| Sep 8, 2025 | 4.46 | 4.47 | 4.43 | 4.46 | 4.46 | - | 338,155 |
| Sep 5, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 223,147 |
| Sep 4, 2025 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | - | 1,787,998 |
| Sep 3, 2025 | 4.40 | 4.42 | 4.39 | 4.42 | 4.42 | 0.23% | 446,048 |
| Sep 2, 2025 | 4.42 | 4.43 | 4.39 | 4.41 | 4.41 | -0.23% | 228,135 |
| Sep 1, 2025 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | -0.23% | 1,377,277 |
| Aug 29, 2025 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | - | 320,951 |
| Aug 28, 2025 | 4.43 | 4.43 | 4.41 | 4.43 | 4.43 | 0.45% | 1,024,096 |
| Aug 27, 2025 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | -0.23% | 3,878,323 |
| Aug 26, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | 1,109,772 |
| Aug 22, 2025 | 4.40 | 4.44 | 4.39 | 4.42 | 4.42 | 0.68% | 211,895 |
| Aug 21, 2025 | 4.41 | 4.42 | 4.39 | 4.39 | 4.39 | -0.45% | 507,715 |
| Aug 20, 2025 | 4.41 | 4.41 | 4.39 | 4.41 | 4.41 | - | 186,938 |
| Aug 19, 2025 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | 0.23% | 522,392 |
| Aug 18, 2025 | 4.42 | 4.43 | 4.40 | 4.40 | 4.40 | -0.45% | 2,159,170 |
| Aug 15, 2025 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | - | 211,748 |
| Aug 14, 2025 | 4.44 | 4.44 | 4.41 | 4.42 | 4.42 | -0.23% | 239,236 |
| Aug 13, 2025 | 4.42 | 4.44 | 4.41 | 4.43 | 4.43 | 0.45% | 261,935 |
| Aug 12, 2025 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | - | 215,447 |
| Aug 11, 2025 | 4.43 | 4.44 | 4.40 | 4.41 | 4.41 | - | 270,913 |
| Aug 8, 2025 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | -0.23% | 1,828,006 |
| Aug 7, 2025 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | - | 1,992,015 |
| Aug 6, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | - | 1,635,229 |
| Aug 5, 2025 | 4.41 | 4.43 | 4.40 | 4.42 | 4.42 | 0.23% | 673,837 |
| Aug 4, 2025 | 4.40 | 4.42 | 4.39 | 4.41 | 4.41 | 0.23% | 300,905 |
| Aug 1, 2025 | 4.36 | 4.41 | 4.34 | 4.40 | 4.40 | 0.69% | 700,394 |
| Jul 31, 2025 | 4.37 | 4.38 | 4.36 | 4.37 | 4.37 | - | 1,079,704 |
| Jul 30, 2025 | 4.39 | 4.40 | 4.36 | 4.37 | 4.37 | -0.46% | 257,336 |
| Jul 29, 2025 | 4.39 | 4.39 | 4.37 | 4.39 | 4.39 | 0.23% | 125,673 |
| Jul 28, 2025 | 4.40 | 4.41 | 4.38 | 4.38 | 4.38 | -0.45% | 592,982 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | - | 62,266 |
| Jul 24, 2025 | 4.41 | 4.42 | 4.39 | 4.40 | 4.40 | -0.23% | 244,876 |
| Jul 23, 2025 | 4.41 | 4.42 | 4.39 | 4.41 | 4.41 | - | 394,769 |
| Jul 22, 2025 | 4.40 | 4.42 | 4.38 | 4.41 | 4.41 | - | 1,705,133 |
| Jul 21, 2025 | 4.53 | 4.53 | 4.38 | 4.41 | 4.41 | 0.68% | 189,431 |
| Jul 18, 2025 | 4.38 | 4.39 | 4.37 | 4.38 | 4.38 | 0.23% | 166,329 |
| Jul 17, 2025 | 4.37 | 4.38 | 4.36 | 4.37 | 4.37 | -1.80% | 251,492 |
| Jul 16, 2025 | 4.44 | 4.45 | 4.43 | 4.45 | 4.38 | 0.45% | 127,929 |
| Jul 15, 2025 | 4.45 | 4.47 | 4.43 | 4.43 | 4.36 | -0.45% | 705,089 |
| Jul 14, 2025 | 4.45 | 4.47 | 4.44 | 4.45 | 4.38 | -0.22% | 1,100,453 |
| Jul 11, 2025 | 4.46 | 4.47 | 4.45 | 4.46 | 4.39 | -0.22% | 408,477 |