iShares Global AAA-AA Government Bond UCITS ETF (LON:GAAA)
London · Delayed Price · Currency is GBP · Price in USD 4.828
-0.047 (-0.95%)
Sep 18, 2025, 2:46 PM BST
LON:GAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.87 | 4.87 | 4.82 | 4.84 | 4.84 | -0.62% | 8,053 |
| Sep 17, 2025 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | 0.21% | 3,053 |
| Sep 16, 2025 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | 0.41% | 9,172 |
| Sep 15, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 19,334 |
| Sep 12, 2025 | 4.83 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 26,460 |
| Sep 11, 2025 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | 0.21% | 11,550 |
| Sep 10, 2025 | 4.82 | 4.83 | 4.81 | 4.83 | 4.83 | 0.21% | 12,020 |
| Sep 9, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.21% | 14,371 |
| Sep 8, 2025 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 0.21% | 6,205 |
| Sep 5, 2025 | 4.79 | 4.82 | 4.78 | 4.82 | 4.82 | 1.26% | 7,100 |
| Sep 4, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.21% | 10,689 |
| Sep 3, 2025 | 4.75 | 4.77 | 4.74 | 4.77 | 4.77 | 0.42% | 7,128 |
| Sep 2, 2025 | 4.78 | 4.78 | 4.74 | 4.75 | 4.75 | -0.63% | 48,130 |
| Sep 1, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | - | 6,168 |
| Aug 29, 2025 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | - | 1,891 |
| Aug 28, 2025 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | 0.63% | 28,234 |
| Aug 27, 2025 | 4.75 | 4.75 | 4.74 | 4.75 | 4.75 | -0.21% | 87,943 |
| Aug 26, 2025 | 4.75 | 4.78 | 4.72 | 4.76 | 4.76 | -0.63% | 15,554 |
| Aug 22, 2025 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 1.05% | 51,692 |
| Aug 21, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.63% | 5,932 |
| Aug 20, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 0.21% | 13,022 |
| Aug 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 29,160 |
| Aug 18, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | 18,995 |
| Aug 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 7,466 |
| Aug 14, 2025 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | -0.62% | 875 |
| Aug 13, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.81 | 0.63% | 27,448 |
| Aug 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.21% | 7,806 |
| Aug 11, 2025 | 4.78 | 4.79 | 4.77 | 4.77 | 4.77 | -0.42% | 5,304 |
| Aug 8, 2025 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | - | 4,053 |
| Aug 7, 2025 | 4.80 | 4.81 | 4.79 | 4.79 | 4.79 | 0.21% | 5,184 |
| Aug 6, 2025 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 0.21% | 5,893 |
| Aug 5, 2025 | 4.79 | 4.79 | 4.75 | 4.77 | 4.77 | - | 7,455 |
| Aug 4, 2025 | 4.79 | 4.79 | 4.75 | 4.77 | 4.77 | 0.42% | 24,738 |
| Aug 1, 2025 | 4.70 | 4.77 | 4.68 | 4.75 | 4.75 | 0.85% | 900 |
| Jul 31, 2025 | 4.71 | 4.71 | 4.70 | 4.71 | 4.71 | -0.21% | 9,792 |
| Jul 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | 4,748 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.73 | 4.74 | 4.74 | -0.42% | 31,178 |
| Jul 28, 2025 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.42% | 4,551 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.62% | 5,791 |
| Jul 24, 2025 | 4.81 | 4.81 | 4.79 | 4.81 | 4.81 | -0.21% | 2,736 |
| Jul 23, 2025 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | - | 6,803 |
| Jul 22, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 5,665 |
| Jul 21, 2025 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | 0.84% | 8,131 |
| Jul 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | 8,354 |
| Jul 17, 2025 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | -0.42% | 12,651 |
| Jul 16, 2025 | 4.71 | 4.77 | 4.71 | 4.76 | 4.76 | 0.63% | 20,028 |
| Jul 15, 2025 | 4.77 | 4.77 | 4.73 | 4.73 | 4.73 | -0.63% | 9,542 |
| Jul 14, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.21% | 6,099 |
| Jul 11, 2025 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | -0.21% | 18,417 |
| Jul 10, 2025 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | -0.21% | 4,263 |