iShares Global AAA-AA Government Bond UCITS ETF (LON:GAAA)
London · Delayed Price · Currency is GBP · Price in USD 4.803
+0.048 (1.01%)
Apr 1, 2026, 4:21 PM GMT
LON:GAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | - | 1.72% | 420 |
| Mar 31, 2026 | 4.76 | 4.76 | 4.75 | 4.76 | 4.75 | 0.59% | 3,560 |
| Mar 30, 2026 | 4.71 | 4.74 | 4.71 | 4.73 | 4.73 | -0.23% | 20,807 |
| Mar 27, 2026 | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | -0.25% | 5,189 |
| Mar 26, 2026 | 4.77 | 4.77 | 4.76 | 4.75 | 4.75 | -0.98% | 15,896 |
| Mar 25, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 0.31% | 21,888 |
| Mar 24, 2026 | 4.79 | 4.82 | 4.78 | 4.78 | 4.78 | -0.02% | 43,753 |
| Mar 23, 2026 | 4.76 | 4.82 | 4.72 | 4.78 | 4.78 | 0.36% | 54,071 |
| Mar 20, 2026 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -0.73% | 4,747 |
| Mar 19, 2026 | 4.78 | 4.80 | 4.77 | 4.80 | 4.80 | -0.21% | 282,819 |
| Mar 18, 2026 | 4.86 | 4.81 | 4.80 | 4.81 | 4.81 | -0.25% | 12,316 |
| Mar 17, 2026 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | 0.82% | 60,578 |
| Mar 16, 2026 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | 0.55% | 8,100 |
| Mar 13, 2026 | 4.77 | 4.79 | 4.76 | 4.76 | 4.76 | -0.98% | 11,838 |
| Mar 12, 2026 | 4.83 | 4.84 | 4.81 | 4.81 | 4.80 | -0.62% | 14,152 |
| Mar 11, 2026 | 4.86 | 4.86 | 4.86 | 4.84 | 4.84 | -0.94% | 939 |
| Mar 10, 2026 | 4.92 | 4.92 | 4.87 | 4.88 | 4.88 | 0.43% | 9,988 |
| Mar 9, 2026 | 4.86 | 4.86 | 4.83 | 4.86 | 4.86 | 0.25% | 10,002 |
| Mar 6, 2026 | 4.86 | 4.89 | 4.82 | 4.85 | 4.85 | 0.17% | 6,463 |
| Mar 5, 2026 | 4.88 | 4.88 | 4.86 | 4.84 | 4.84 | -1.02% | 7,529 |
| Mar 4, 2026 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | 0.58% | 8,274 |
| Mar 3, 2026 | 4.89 | 4.89 | 4.85 | 4.86 | 4.86 | -1.06% | 10,881 |
| Mar 2, 2026 | 4.92 | 4.98 | 4.91 | 4.91 | 4.91 | -1.33% | 16,878 |
| Feb 27, 2026 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | 0.55% | 6,074 |
| Feb 26, 2026 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | 0.04% | 24,677 |
| Feb 25, 2026 | 4.95 | 4.98 | 4.94 | 4.95 | 4.95 | 0.06% | 10,477 |
| Feb 24, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | -0.02% | 21,524 |
| Feb 23, 2026 | 4.98 | 4.95 | 4.94 | 4.95 | 4.95 | 0.28% | 13,742 |
| Feb 20, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.93 | 0.20% | 10,233 |
| Feb 19, 2026 | 4.93 | 4.97 | 4.92 | 4.93 | 4.93 | -0.38% | 29,675 |
| Feb 18, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | - | 18,083 |
| Feb 17, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | -0.22% | 34,398 |
| Feb 16, 2026 | 4.99 | 4.99 | 4.95 | 4.96 | 4.96 | -0.10% | 16,870 |
| Feb 13, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.30% | 7,200 |
| Feb 12, 2026 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | 0.12% | 6,866 |
| Feb 11, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | -0.18% | 92,193 |
| Feb 10, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.41% | 9,340 |
| Feb 9, 2026 | 4.87 | 4.94 | 4.87 | 4.93 | 4.93 | 0.63% | 17,916 |
| Feb 6, 2026 | 4.90 | 4.91 | 4.89 | 4.90 | 4.90 | 0.25% | 20,465 |
| Feb 5, 2026 | 4.88 | 4.90 | 4.88 | 4.89 | 4.88 | -0.06% | 6,067 |
| Feb 4, 2026 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | -0.14% | 6,585 |
| Feb 3, 2026 | 4.90 | 4.89 | 4.88 | 4.90 | 4.89 | 0.18% | 5,154 |
| Feb 2, 2026 | 4.91 | 4.93 | 4.87 | 4.89 | 4.89 | -0.69% | 23,406 |
| Jan 30, 2026 | 4.94 | 4.96 | 4.93 | 4.92 | 4.92 | -0.51% | 585 |
| Jan 29, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.94 | 0.28% | 6,469 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -0.02% | 23,371 |
| Jan 27, 2026 | 4.91 | 4.92 | 4.90 | 4.93 | 4.93 | 0.65% | 8,907 |
| Jan 26, 2026 | 4.89 | 4.92 | 4.89 | 4.90 | 4.90 | 0.93% | 5,254 |
| Jan 23, 2026 | 4.85 | 4.85 | 4.84 | 4.86 | 4.86 | 0.23% | 6,758 |
| Jan 22, 2026 | 4.84 | 4.84 | 4.83 | 4.84 | 4.84 | 0.46% | 44,768 |