iShares Global Aggregate Bond UCITS ETF (LON:AGGU)
London · Delayed Price · Currency is GBP · Price in USD 5.76
0.00 (-0.07%)
Sep 23, 2026, 2:58 PM GMT
LON:AGGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.79 | 5.79 | 5.77 | 5.77 | - | 0.03% | 401,568 |
| 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 |
| Aug 25, 2026 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | 0.17% | 1,222,215 |
| Aug 24, 2026 | 5.82 | 5.83 | 5.81 | 5.82 | 5.82 | 0.15% | 318,491 |
| Aug 21, 2026 | 5.82 | 5.83 | 5.81 | 5.81 | 5.81 | -0.05% | 191,042 |
| Aug 20, 2026 | 5.83 | 5.83 | 5.81 | 5.82 | 5.82 | -0.12% | 711,561 |
| Aug 19, 2026 | 5.82 | 5.83 | 5.81 | 5.82 | 5.82 | 0.28% | 868,311 |
| Aug 18, 2026 | 5.81 | 5.81 | 5.80 | 5.81 | 5.81 | -0.09% | 838,147 |
| Aug 17, 2026 | 5.82 | 5.83 | 5.81 | 5.81 | 5.81 | -0.12% | 813,334 |
| Aug 14, 2026 | 5.83 | 5.85 | 5.82 | 5.82 | 5.82 | -0.21% | 565,696 |
| Aug 13, 2026 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | 0.09% | 575,392 |
| Aug 12, 2026 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | 0.05% | 411,025 |
| Aug 11, 2026 | 5.82 | 5.83 | 5.80 | 5.82 | 5.82 | 0.14% | 630,782 |
| Aug 10, 2026 | 5.83 | 5.83 | 5.81 | 5.82 | 5.82 | -0.22% | 1,340,604 |
| Aug 7, 2026 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | 0.12% | 226,166 |
| Aug 6, 2026 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | -0.24% | 545,012 |
| Aug 5, 2026 | 5.84 | 5.84 | 5.83 | 5.84 | 5.84 | 0.03% | 405,317 |
| Aug 4, 2026 | 5.82 | 5.83 | 5.81 | 5.83 | 5.83 | 0.33% | 293,954 |
| Aug 3, 2026 | 5.82 | 5.83 | 5.80 | 5.82 | 5.82 | 0.28% | 496,162 |
| Jul 31, 2026 | 5.84 | 5.85 | 5.80 | 5.80 | 5.80 | -0.24% | 448,385 |
| Jul 30, 2026 | 5.81 | 5.82 | 5.80 | 5.81 | 5.81 | 0.05% | 829,071 |
| Jul 29, 2026 | 5.83 | 5.83 | 5.81 | 5.81 | 5.81 | -0.19% | 255,369 |
| Jul 28, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 0.15% | 717,056 |
| Jul 27, 2026 | 5.82 | 5.83 | 5.80 | 5.81 | 5.81 | 0.02% | 541,878 |
| Jul 24, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.31% | 313,970 |
| Jul 23, 2026 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | -0.29% | 532,322 |
| Jul 22, 2026 | 5.81 | 5.82 | 5.80 | 5.81 | 5.81 | -0.09% | 897,549 |
| Jul 21, 2026 | 5.82 | 5.83 | 5.80 | 5.82 | 5.82 | -0.09% | 692,756 |
| Jul 20, 2026 | 5.83 | 5.84 | 5.82 | 5.82 | 5.82 | -0.31% | 248,915 |
| Jul 17, 2026 | 5.84 | 5.85 | 5.83 | 5.84 | 5.84 | 0.15% | 305,373 |
| Jul 16, 2026 | 5.86 | 5.87 | 5.82 | 5.83 | 5.83 | -0.14% | 132,921 |