iShares Global Aggregate Bond UCITS ETF (LON:AGGG)
London · Delayed Price · Currency is GBP · Price in USD 4.237
-0.023 (-0.54%)
Sep 23, 2026, 3:29 PM GMT
LON:AGGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.27 | 4.27 | 4.24 | 4.24 | - | -0.54% | 1,629,980 |
| Sep 22, 2026 | 4.26 | 4.28 | 4.26 | 4.27 | 4.27 | -0.14% | 260,588 |
| Sep 21, 2026 | 4.27 | 4.28 | 4.27 | 4.27 | 4.27 | 0.26% | 305,634 |
| Sep 18, 2026 | 4.27 | 4.27 | 4.25 | 4.26 | 4.26 | -0.22% | 609,944 |
| Sep 17, 2026 | 4.26 | 4.28 | 4.26 | 4.27 | 4.27 | -0.09% | 747,884 |
| Sep 16, 2026 | 4.27 | 4.28 | 4.26 | 4.27 | 4.27 | 0.16% | 115,452 |
| Sep 15, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | -0.26% | 1,346,791 |
| Sep 14, 2026 | 4.27 | 4.28 | 4.26 | 4.28 | 4.28 | -0.31% | 193,268 |
| Sep 11, 2026 | 4.29 | 4.29 | 4.28 | 4.29 | 4.29 | -0.07% | 1,724,106 |
| Sep 10, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -0.38% | 492,199 |
| Sep 9, 2026 | 4.32 | 4.33 | 4.31 | 4.31 | 4.31 | -0.37% | 252,080 |
| Sep 8, 2026 | 4.32 | 4.33 | 4.31 | 4.33 | 4.33 | 0.27% | 433,151 |
| Sep 7, 2026 | 4.32 | 4.33 | 4.31 | 4.32 | 4.32 | -0.15% | 78,956 |
| Sep 4, 2026 | 4.32 | 4.33 | 4.31 | 4.32 | 4.32 | 0.05% | 504,228 |
| Sep 3, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.59% | 118,550 |
| Sep 2, 2026 | 4.29 | 4.30 | 4.28 | 4.29 | 4.29 | -0.22% | 116,929 |
| Sep 1, 2026 | 4.31 | 4.31 | 4.29 | 4.30 | 4.30 | -0.23% | 828,354 |
| Aug 28, 2026 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -0.42% | 239,960 |
| Aug 27, 2026 | 4.33 | 4.34 | 4.33 | 4.33 | 4.33 | 0.02% | 205,267 |
| Aug 26, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.22% | 178,303 |
| Aug 25, 2026 | 4.33 | 4.34 | 4.32 | 4.34 | 4.34 | 0.42% | 336,161 |
| Aug 24, 2026 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | 0.01% | 28,725 |
| Aug 21, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 0.09% | 236,664 |
| Aug 20, 2026 | 4.33 | 4.35 | 4.32 | 4.32 | 4.32 | -0.20% | 425,530 |
| Aug 19, 2026 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 0.53% | 377,792 |
| Aug 18, 2026 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | -0.06% | 410,878 |
| Aug 17, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.16% | 510,238 |
| Aug 14, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.16% | 111,596 |
| Aug 13, 2026 | 4.31 | 4.33 | 4.31 | 4.32 | 4.32 | 0.21% | 181,987 |
| Aug 12, 2026 | 4.31 | 4.32 | 4.31 | 4.31 | 4.31 | 0.13% | 512,166 |
| Aug 11, 2026 | 4.32 | 4.33 | 4.30 | 4.31 | 4.31 | -0.06% | 403,111 |
| Aug 10, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.31% | 994,213 |
| Aug 7, 2026 | 4.31 | 4.33 | 4.31 | 4.32 | 4.32 | 0.22% | 567,417 |
| Aug 6, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.13% | 209,391 |
| Aug 5, 2026 | 4.32 | 4.35 | 4.31 | 4.32 | 4.32 | 0.03% | 331,383 |
| Aug 4, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.27% | 752,069 |
| Aug 3, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | 0.42% | 232,193 |
| Jul 31, 2026 | 4.32 | 4.33 | 4.28 | 4.29 | 4.29 | -0.28% | 1,093,476 |
| Jul 30, 2026 | 4.27 | 4.31 | 4.27 | 4.30 | 4.30 | 0.68% | 650,391 |
| Jul 29, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -0.35% | 96,825 |
| Jul 28, 2026 | 4.28 | 4.29 | 4.27 | 4.28 | 4.28 | 0.30% | 190,768 |
| Jul 27, 2026 | 4.28 | 4.29 | 4.27 | 4.27 | 4.27 | 0.02% | 82,130 |
| Jul 24, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 0.33% | 360,948 |
| Jul 23, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | -0.43% | 522,545 |
| Jul 22, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.27 | -0.08% | 254,707 |
| Jul 21, 2026 | 4.29 | 4.29 | 4.27 | 4.28 | 4.28 | -0.11% | 208,499 |
| Jul 20, 2026 | 4.29 | 4.30 | 4.28 | 4.28 | 4.28 | -0.30% | 192,639 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | 0.03% | 512,690 |
| Jul 16, 2026 | 4.30 | 4.32 | 4.29 | 4.29 | 4.29 | -0.12% | 276,269 |
| Jul 15, 2026 | 4.36 | 4.37 | 4.34 | 4.37 | 4.30 | 0.10% | 279,970 |