iShares Global Aggregate Bond UCITS ETF (LON:AGGU)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.81
-0.01 (-0.12%)
Nov 3, 2026, 4:35 PM GMT
LON:AGGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.81 | 5.82 | 5.80 | 5.81 | 5.81 | -0.15% | 807,636 |
| Nov 2, 2026 | 5.81 | 5.83 | 5.80 | 5.82 | 5.82 | 0.34% | 214,858 |
| Oct 30, 2026 | 5.81 | 5.83 | 5.80 | 5.80 | 5.80 | 0.16% | 2,135,452 |
| Oct 29, 2026 | 5.80 | 5.82 | 5.79 | 5.79 | 5.79 | - | 378,307 |
| Oct 28, 2026 | 5.79 | 5.80 | 5.79 | 5.79 | 5.79 | -0.05% | 1,677,266 |
| Oct 27, 2026 | 5.79 | 5.80 | 5.78 | 5.80 | 5.80 | -0.03% | 484,563 |
| Oct 26, 2026 | 5.79 | 5.82 | 5.78 | 5.80 | 5.80 | 0.14% | 330,898 |
| Oct 23, 2026 | 5.80 | 5.80 | 5.78 | 5.79 | 5.79 | 0.09% | 858,196 |
| Oct 22, 2026 | 5.78 | 5.79 | 5.76 | 5.79 | 5.79 | 0.24% | 916,465 |
| Oct 21, 2026 | 5.80 | 5.80 | 5.76 | 5.77 | 5.77 | 0.12% | 1,510,678 |
| Oct 20, 2026 | 5.77 | 5.78 | 5.76 | 5.76 | 5.76 | 0.09% | 1,699,764 |
| Oct 19, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -0.35% | 2,233,631 |
| Oct 16, 2026 | 5.78 | 5.79 | 5.76 | 5.78 | 5.78 | 0.14% | 3,698,161 |
| Oct 15, 2026 | 5.77 | 5.80 | 5.77 | 5.77 | 5.77 | 0.52% | 764,880 |
| Oct 14, 2026 | 5.75 | 5.75 | 5.72 | 5.74 | 5.74 | -0.10% | 647,018 |
| Oct 13, 2026 | 5.76 | 5.76 | 5.74 | 5.75 | 5.75 | 0.21% | 1,546,909 |
| Oct 12, 2026 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | 0.07% | 271,758 |
| Oct 9, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 0.16% | 1,022,256 |
| Oct 8, 2026 | 5.72 | 5.73 | 5.71 | 5.72 | 5.72 | 0.02% | 629,533 |
| Oct 7, 2026 | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | -0.19% | 1,152,428 |
| Oct 6, 2026 | 5.72 | 5.75 | 5.57 | 5.73 | 5.73 | 0.40% | 896,379 |
| Oct 5, 2026 | 5.72 | 5.75 | 5.71 | 5.71 | 5.71 | -0.28% | 258,154 |
| Oct 2, 2026 | 5.72 | 5.75 | 5.72 | 5.73 | 5.73 | 0.09% | 758,612 |
| Oct 1, 2026 | 5.71 | 5.72 | 5.69 | 5.72 | 5.72 | 0.09% | 915,018 |
| Sep 30, 2026 | 5.72 | 5.73 | 5.71 | 5.72 | 5.72 | 0.21% | 1,177,869 |
| Sep 29, 2026 | 5.72 | 5.73 | 5.70 | 5.70 | 5.70 | -0.12% | 263,676 |
| Sep 28, 2026 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | -0.38% | 177,661 |
| Sep 25, 2026 | 5.73 | 5.76 | 5.72 | 5.73 | 5.73 | -0.02% | 870,799 |
| Sep 24, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | -0.24% | 410,146 |
| Sep 23, 2026 | 5.77 | 5.79 | 5.74 | 5.75 | 5.75 | -0.29% | 494,133 |
| Sep 22, 2026 | 5.77 | 5.79 | 5.76 | 5.76 | 5.76 | -0.17% | 324,901 |
| Sep 21, 2026 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | 0.28% | 830,092 |
| Sep 18, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -0.33% | 1,943,250 |
| Sep 17, 2026 | 5.79 | 5.79 | 5.76 | 5.78 | 5.78 | 0.30% | 832,415 |
| Sep 16, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 0.05% | 695,158 |
| Sep 15, 2026 | 5.75 | 5.76 | 5.74 | 5.76 | 5.76 | -0.05% | 1,223,241 |
| Sep 14, 2026 | 5.76 | 5.76 | 5.74 | 5.76 | 5.76 | -0.07% | 289,433 |
| Sep 11, 2026 | 5.76 | 5.78 | 5.75 | 5.76 | 5.76 | -0.05% | 367,990 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -0.31% | 376,530 |
| Sep 9, 2026 | 5.80 | 5.81 | 5.79 | 5.79 | 5.79 | -0.33% | 991,455 |
| Sep 8, 2026 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | - | 420,632 |
| Sep 7, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.17% | 270,030 |
| Sep 4, 2026 | 5.81 | 5.83 | 5.80 | 5.81 | 5.81 | -0.03% | 1,564,034 |
| Sep 3, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.52% | 324,288 |
| Sep 2, 2026 | 5.79 | 5.80 | 5.77 | 5.79 | 5.79 | -0.17% | 402,506 |
| Sep 1, 2026 | 5.81 | 5.82 | 5.79 | 5.80 | 5.80 | -0.40% | 11,918,631 |
| Aug 31, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 27,477 |
| Aug 28, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.19% | 582,277 |
| Aug 27, 2026 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | 0.03% | 718,874 |
| Aug 26, 2026 | 5.83 | 5.85 | 5.83 | 5.83 | 5.83 | -0.09% | 384,744 |