iShares Global Aggregate Bond UCITS ETF (LON:AGGU)
London · Delayed Price · Currency is GBP · Price in USD 5.79
0.00 (-0.03%)
Apr 2, 2026, 8:53 AM GMT
LON:AGGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.83 | 5.84 | 5.78 | 5.80 | 5.80 | 0.24% | 4,543,501 |
| Mar 31, 2026 | 5.78 | 5.80 | 5.78 | 5.78 | 5.78 | -0.02% | 4,706,551 |
| Mar 30, 2026 | 5.79 | 5.80 | 5.76 | 5.78 | 5.78 | 0.42% | 697,634 |
| Mar 27, 2026 | 5.77 | 5.77 | 5.74 | 5.76 | 5.76 | -0.28% | 1,350,174 |
| Mar 26, 2026 | 5.79 | 5.80 | 5.76 | 5.78 | 5.78 | -0.43% | 1,810,072 |
| Mar 25, 2026 | 5.81 | 5.82 | 5.78 | 5.80 | 5.80 | 0.49% | 394,125 |
| Mar 24, 2026 | 5.79 | 5.81 | 5.76 | 5.77 | 5.77 | -0.14% | 512,890 |
| Mar 23, 2026 | 5.76 | 5.83 | 5.74 | 5.78 | 5.78 | 0.10% | 3,146,420 |
| Mar 20, 2026 | 5.80 | 5.81 | 5.77 | 5.77 | 5.77 | -0.48% | 812,219 |
| Mar 19, 2026 | 5.82 | 5.83 | 5.78 | 5.80 | 5.80 | -0.19% | 846,665 |
| Mar 18, 2026 | 5.83 | 5.85 | 5.81 | 5.81 | 5.81 | -0.09% | 895,181 |
| Mar 17, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 0.15% | 918,877 |
| Mar 16, 2026 | 5.80 | 5.82 | 5.79 | 5.81 | 5.81 | 0.21% | 201,982 |
| Mar 13, 2026 | 5.80 | 5.83 | 5.79 | 5.80 | 5.80 | -0.16% | 557,668 |
| Mar 12, 2026 | 5.83 | 5.85 | 5.80 | 5.81 | 5.81 | -0.26% | 795,885 |
| Mar 11, 2026 | 5.85 | 5.86 | 5.82 | 5.82 | 5.82 | -0.58% | 564,054 |
| Mar 10, 2026 | 5.86 | 5.87 | 5.84 | 5.86 | 5.86 | 0.15% | 2,672,917 |
| Mar 9, 2026 | 5.83 | 5.85 | 5.81 | 5.85 | 5.85 | -0.02% | 560,284 |
| Mar 6, 2026 | 5.85 | 5.87 | 5.83 | 5.85 | 5.85 | 0.09% | 124,218 |
| Mar 5, 2026 | 5.86 | 5.89 | 5.84 | 5.84 | 5.84 | -0.49% | 1,319,618 |
| Mar 4, 2026 | 5.89 | 5.89 | 5.86 | 5.87 | 5.87 | 0.19% | 398,688 |
| Mar 3, 2026 | 5.90 | 5.90 | 5.84 | 5.86 | 5.86 | -0.24% | 649,377 |
| Mar 2, 2026 | 5.90 | 5.93 | 5.87 | 5.87 | 5.87 | -0.29% | 203,097 |
| Feb 27, 2026 | 5.89 | 5.90 | 5.88 | 5.89 | 5.89 | - | 2,573,351 |
| Feb 26, 2026 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 0.24% | 451,751 |
| Feb 25, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | -0.09% | 880,723 |
| Feb 24, 2026 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.03% | 3,702,009 |
| Feb 23, 2026 | 5.90 | 6.00 | 5.87 | 5.88 | 5.88 | 0.19% | 532,944 |
| Feb 20, 2026 | 5.87 | 5.89 | 5.87 | 5.87 | 5.87 | 0.07% | 269,664 |
| Feb 19, 2026 | 5.87 | 5.87 | 5.86 | 5.87 | 5.87 | 0.03% | 179,015 |
| Feb 18, 2026 | 5.87 | 5.89 | 5.87 | 5.87 | 5.87 | -0.15% | 530,884 |
| Feb 17, 2026 | 5.88 | 5.89 | 5.87 | 5.88 | 5.88 | 0.07% | 247,353 |
| Feb 16, 2026 | 5.88 | 5.88 | 5.86 | 5.87 | 5.87 | 0.02% | 824,341 |
| Feb 13, 2026 | 5.86 | 5.89 | 5.85 | 5.87 | 5.87 | 0.26% | 1,509,912 |
| Feb 12, 2026 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | 0.31% | 279,247 |
| Feb 11, 2026 | 5.85 | 5.85 | 5.83 | 5.84 | 5.84 | -0.15% | 316,572 |
| Feb 10, 2026 | 5.84 | 5.85 | 5.83 | 5.85 | 5.85 | 0.33% | 1,127,476 |
| Feb 9, 2026 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | 0.03% | 864,575 |
| Feb 6, 2026 | 5.83 | 5.85 | 5.82 | 5.83 | 5.83 | 0.14% | 599,197 |
| Feb 5, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 0.05% | 513,141 |
| Feb 4, 2026 | 5.81 | 5.83 | 5.81 | 5.82 | 5.82 | 0.10% | 300,935 |
| Feb 3, 2026 | 5.81 | 5.81 | 5.80 | 5.81 | 5.81 | -0.02% | 3,082,801 |
| Feb 2, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | -0.17% | 1,291,812 |
| Jan 30, 2026 | 5.81 | 5.82 | 5.80 | 5.82 | 5.82 | 0.12% | 5,763,626 |
| Jan 29, 2026 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | -0.05% | 621,164 |
| Jan 28, 2026 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | 0.05% | 992,631 |
| Jan 27, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | -0.07% | 1,569,917 |
| Jan 26, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 0.22% | 661,395 |
| Jan 23, 2026 | 5.81 | 6.15 | 5.80 | 5.80 | 5.80 | 0.02% | 427,029 |
| Jan 22, 2026 | 5.81 | 5.82 | 5.80 | 5.80 | 5.80 | 0.12% | 283,151 |