iShares Global Aggregate Bond UCITS ETF (LON:AGGU)
London · Delayed Price · Currency is GBP · Price in USD 5.82
-0.01 (-0.22%)
Aug 10, 2026, 4:58 PM GMT
LON:AGGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.83 | 5.83 | 5.81 | 5.82 | - | -0.09% | 871,266 |
| Aug 7, 2026 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | 0.12% | 221,487 |
| 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% | 404,008 |
| Aug 4, 2026 | 5.82 | 5.83 | 5.81 | 5.83 | 5.83 | 0.33% | 292,665 |
| Aug 3, 2026 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | 0.28% | 347,715 |
| Jul 31, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -0.24% | 447,600 |
| 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% | 255,343 |
| Jul 28, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 0.15% | 714,974 |
| 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% | 891,586 |
| Jul 21, 2026 | 5.82 | 5.83 | 5.80 | 5.82 | 5.82 | -0.09% | 692,756 |
| Jul 20, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.31% | 248,777 |
| Jul 17, 2026 | 5.84 | 5.85 | 5.83 | 5.84 | 5.84 | 0.15% | 305,121 |
| Jul 16, 2026 | 5.86 | 5.87 | 5.82 | 5.83 | 5.83 | -0.14% | 132,921 |
| Jul 15, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 0.15% | 231,155 |
| Jul 14, 2026 | 5.82 | 5.84 | 5.81 | 5.83 | 5.83 | 0.10% | 662,504 |
| Jul 13, 2026 | 5.83 | 5.84 | 5.82 | 5.82 | 5.82 | -0.26% | 216,143 |
| Jul 10, 2026 | 5.84 | 5.84 | 5.83 | 5.84 | 5.84 | 0.05% | 729,449 |
| Jul 9, 2026 | 5.83 | 5.85 | 5.82 | 5.83 | 5.83 | 0.40% | 2,160,007 |
| Jul 8, 2026 | 5.83 | 5.83 | 5.81 | 5.81 | 5.81 | -0.55% | 581,827 |
| Jul 7, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.19% | 652,294 |
| Jul 6, 2026 | 5.86 | 5.87 | 5.85 | 5.85 | 5.85 | 0.03% | 862,980 |
| Jul 3, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | -0.15% | 396,139 |
| Jul 2, 2026 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 0.07% | 508,977 |
| Jul 1, 2026 | 5.86 | 5.87 | 5.84 | 5.86 | 5.86 | -0.05% | 588,201 |
| Jun 30, 2026 | 5.88 | 5.89 | 5.86 | 5.86 | 5.86 | -0.27% | 3,591,238 |
| Jun 29, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | -0.07% | 952,804 |
| Jun 26, 2026 | 5.88 | 5.88 | 5.86 | 5.88 | 5.88 | 0.17% | 1,202,253 |
| Jun 25, 2026 | 5.87 | 5.88 | 5.87 | 5.87 | 5.87 | 0.10% | 811,663 |
| Jun 24, 2026 | 5.85 | 5.87 | 5.85 | 5.86 | 5.86 | 0.26% | 1,736,450 |
| Jun 23, 2026 | 5.85 | 5.86 | 5.85 | 5.85 | 5.85 | 0.10% | 399,056 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.02% | 247,207 |
| Jun 19, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.27% | 94,962 |
| Jun 18, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | -0.05% | 1,221,983 |
| Jun 17, 2026 | 5.86 | 5.87 | 5.86 | 5.86 | 5.86 | 0.17% | 282,695 |
| Jun 16, 2026 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | -0.12% | 1,204,279 |
| Jun 15, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | 0.33% | 402,632 |
| Jun 12, 2026 | 5.85 | 5.86 | 5.83 | 5.84 | 5.84 | 0.31% | 1,447,322 |
| Jun 11, 2026 | 5.82 | 5.83 | 5.81 | 5.82 | 5.82 | 0.05% | 1,258,495 |
| Jun 10, 2026 | 5.81 | 5.84 | 5.81 | 5.82 | 5.82 | 0.02% | 1,552,698 |
| Jun 9, 2026 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | 0.03% | 334,322 |
| Jun 8, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | -0.09% | 1,817,347 |
| Jun 5, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -0.15% | 222,781 |
| Jun 4, 2026 | 5.83 | 5.85 | 5.83 | 5.83 | 5.83 | 0.09% | 355,394 |
| Jun 3, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | -0.24% | 235,144 |
| Jun 2, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 0.21% | 599,464 |