iShares Global Aggregate Bond UCITS ETF (LON:AGGG)
London · Delayed Price · Currency is GBP · Price in USD 4.429
+0.021 (0.48%)
May 6, 2026, 4:35 PM GMT
LON:AGGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | - | 0.05% | 91,452 |
| May 5, 2026 | 4.40 | 4.41 | 4.38 | 4.41 | 4.41 | -0.14% | 834,603 |
| May 1, 2026 | 4.41 | 4.43 | 4.40 | 4.41 | 4.41 | 0.16% | 537,115 |
| Apr 30, 2026 | 4.38 | 4.41 | 4.37 | 4.41 | 4.41 | 0.48% | 872,958 |
| Apr 29, 2026 | 4.40 | 4.40 | 4.38 | 4.39 | 4.39 | -0.16% | 218,457 |
| Apr 28, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -0.27% | 294,246 |
| Apr 27, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | -0.07% | 242,078 |
| Apr 24, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -0.20% | 106,864 |
| Apr 23, 2026 | 4.41 | 4.42 | 4.40 | 4.42 | 4.42 | -0.05% | 2,596,744 |
| Apr 22, 2026 | 4.42 | 4.42 | 4.41 | 4.42 | 4.42 | 0.02% | 4,640,535 |
| Apr 21, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.34% | 424,197 |
| Apr 20, 2026 | 4.45 | 4.45 | 4.42 | 4.43 | 4.43 | -0.16% | 539,961 |
| Apr 17, 2026 | 4.41 | 4.45 | 4.41 | 4.44 | 4.44 | 0.52% | 1,458,175 |
| Apr 16, 2026 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | -0.05% | 1,055,796 |
| Apr 15, 2026 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | -0.07% | 4,682,060 |
| Apr 14, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.89% | 328,172 |
| Apr 13, 2026 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | -0.32% | 551,208 |
| Apr 10, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | -0.07% | 2,346,934 |
| Apr 9, 2026 | 4.40 | 4.41 | 4.39 | 4.40 | 4.40 | -0.20% | 356,654 |
| Apr 8, 2026 | 4.41 | 4.43 | 4.40 | 4.41 | 4.41 | 1.33% | 5,815,520 |
| Apr 7, 2026 | 4.38 | 4.39 | 4.35 | 4.35 | 4.35 | -0.50% | 653,162 |
| Apr 2, 2026 | 4.38 | 4.38 | 4.34 | 4.37 | 4.37 | -0.18% | 308,887 |
| Apr 1, 2026 | 4.38 | 4.41 | 4.37 | 4.38 | 4.38 | 0.94% | 3,319,820 |
| Mar 31, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | 0.16% | 497,020 |
| Mar 30, 2026 | 4.33 | 4.35 | 4.32 | 4.33 | 4.33 | -0.02% | 1,347,688 |
| Mar 27, 2026 | 4.33 | 4.34 | 4.31 | 4.33 | 4.33 | -0.12% | 2,588,831 |
| Mar 26, 2026 | 4.35 | 4.36 | 4.33 | 4.34 | 4.34 | -0.46% | 137,228 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.35 | 4.36 | 4.36 | 0.21% | 577,774 |
| Mar 24, 2026 | 4.37 | 4.38 | 4.34 | 4.35 | 4.35 | -0.21% | 248,588 |
| Mar 23, 2026 | 4.33 | 4.39 | 4.32 | 4.36 | 4.36 | 0.25% | 463,512 |
| Mar 20, 2026 | 4.37 | 4.38 | 4.34 | 4.35 | 4.35 | -0.46% | 3,620,329 |
| Mar 19, 2026 | 4.36 | 4.38 | 4.34 | 4.37 | 4.37 | -0.18% | 363,694 |
| Mar 18, 2026 | 4.39 | 4.40 | 4.37 | 4.38 | 4.38 | -0.23% | 323,586 |
| Mar 17, 2026 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 0.50% | 610,008 |
| Mar 16, 2026 | 4.35 | 4.38 | 4.35 | 4.36 | 4.36 | 0.32% | 101,477 |
| Mar 13, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.50% | 95,782 |
| Mar 12, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | 4.37 | -0.43% | 635,913 |
| Mar 11, 2026 | 4.42 | 4.44 | 4.39 | 4.39 | 4.39 | -0.88% | 5,241,454 |
| Mar 10, 2026 | 4.43 | 4.45 | 4.41 | 4.43 | 4.43 | 0.59% | 831,529 |
| Mar 9, 2026 | 4.39 | 4.42 | 4.38 | 4.40 | 4.40 | -0.32% | 382,885 |
| Mar 6, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | 0.16% | 169,949 |
| Mar 5, 2026 | 4.43 | 4.44 | 4.41 | 4.41 | 4.41 | -0.68% | 516,314 |
| Mar 4, 2026 | 4.43 | 4.44 | 4.42 | 4.44 | 4.44 | 0.32% | 303,416 |
| Mar 3, 2026 | 4.45 | 4.46 | 4.41 | 4.43 | 4.43 | -0.43% | 1,860,780 |
| Mar 2, 2026 | 4.49 | 4.49 | 4.44 | 4.45 | 4.45 | -0.96% | 608,812 |
| Feb 27, 2026 | 4.49 | 4.49 | 4.47 | 4.49 | 4.49 | 0.25% | 154,275 |
| Feb 26, 2026 | 4.48 | 4.48 | 4.47 | 4.48 | 4.48 | 0.07% | 1,485,686 |
| Feb 25, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.04% | 266,162 |
| Feb 24, 2026 | 4.47 | 4.48 | 4.46 | 4.47 | 4.47 | -0.09% | 499,083 |
| Feb 23, 2026 | 4.47 | 4.48 | 4.46 | 4.48 | 4.48 | 0.27% | 241,223 |