iShares Global AAA-AA Government Bond UCITS ETF (LON:GAAA)
London · Delayed Price · Currency is GBP · Price in USD 4.711
-0.004 (-0.09%)
Sep 23, 2026, 8:32 AM GMT
LON:GAAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | - | -0.08% | 444 |
| Sep 22, 2026 | 4.71 | 4.74 | 4.71 | 4.72 | 4.71 | -0.13% | 67,675 |
| Sep 21, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 0.28% | 6,274 |
| Sep 18, 2026 | 4.72 | 4.72 | 4.70 | 4.71 | 4.71 | -0.30% | 8,538 |
| Sep 17, 2026 | 4.71 | 4.73 | 4.71 | 4.72 | 4.72 | -0.13% | 482 |
| Sep 16, 2026 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | 0.20% | 10,388 |
| Sep 15, 2026 | 4.74 | 4.73 | 4.72 | 4.72 | 4.72 | -0.27% | 8,903 |
| Sep 14, 2026 | 4.74 | 4.74 | 4.71 | 4.73 | 4.73 | -0.33% | 12,713 |
| Sep 11, 2026 | 4.76 | 4.76 | 4.73 | 4.75 | 4.75 | -0.12% | 40,302 |
| Sep 10, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.62% | 7,888 |
| Sep 9, 2026 | 4.80 | 4.80 | 4.79 | 4.78 | 4.78 | -0.62% | 4,419 |
| Sep 8, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.27% | 16,825 |
| Sep 7, 2026 | 4.81 | 4.82 | 4.80 | 4.80 | 4.80 | 0.05% | 2,199 |
| Sep 4, 2026 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | -0.28% | 5,612 |
| Sep 3, 2026 | 4.79 | 4.81 | 4.79 | 4.81 | 4.81 | 0.70% | 9,772 |
| Sep 2, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -0.17% | 1,978 |
| Sep 1, 2026 | 4.79 | 4.81 | 4.78 | 4.79 | 4.78 | -0.42% | 12,899 |
| Aug 28, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.80 | -0.54% | 2,840 |
| Aug 27, 2026 | 4.80 | 4.85 | 4.80 | 4.83 | 4.83 | -0.06% | 2,469 |
| Aug 26, 2026 | 4.84 | 4.85 | 4.83 | 4.83 | 4.83 | -0.24% | 4,982 |
| Aug 25, 2026 | 4.84 | 4.85 | 4.83 | 4.85 | 4.85 | 0.25% | 10,858 |
| Aug 24, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 0.03% | 1,644 |
| Aug 21, 2026 | 4.84 | 4.85 | 4.83 | 4.83 | 4.83 | 0.19% | 8,198 |
| Aug 20, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.06% | 9,907 |
| Aug 19, 2026 | 4.80 | 4.83 | 4.81 | 4.83 | 4.83 | 0.66% | 15,095 |
| Aug 18, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.33% | 2,221 |
| Aug 17, 2026 | 4.83 | 4.82 | 4.81 | 4.81 | 4.81 | -0.03% | 2,825 |
| Aug 14, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | 0.03% | 3,512 |
| Aug 13, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.38% | 5,535 |
| Aug 12, 2026 | 4.80 | 4.81 | 4.79 | 4.79 | 4.79 | -0.15% | 5,475 |
| Aug 11, 2026 | 4.79 | 4.81 | 4.79 | 4.80 | 4.80 | 0.06% | 5,131 |
| Aug 10, 2026 | 4.82 | 4.81 | 4.80 | 4.80 | 4.80 | -0.34% | 7,978 |
| Aug 7, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | 0.31% | 8,185 |
| Aug 6, 2026 | 4.80 | 4.81 | 4.80 | 4.80 | 4.80 | -0.24% | 14,959 |
| Aug 5, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | 0.38% | 4,580 |
| Aug 4, 2026 | 4.79 | 4.80 | 4.78 | 4.79 | 4.79 | 0.20% | 24,867 |
| Aug 3, 2026 | 4.78 | 4.81 | 4.78 | 4.78 | 4.78 | 0.20% | 16,966 |
| Jul 31, 2026 | 4.79 | 4.80 | 4.77 | 4.77 | 4.77 | -0.17% | 5,493 |
| Jul 30, 2026 | 4.76 | 4.77 | 4.76 | 4.78 | 4.78 | 0.91% | 4,879 |
| Jul 29, 2026 | 4.74 | 4.75 | 4.73 | 4.74 | 4.74 | -0.37% | 3,956 |
| Jul 28, 2026 | 4.76 | 4.75 | 4.74 | 4.76 | 4.75 | 0.20% | 12,541 |
| Jul 27, 2026 | 4.77 | 4.78 | 4.74 | 4.75 | 4.75 | 0.21% | 6,444 |
| Jul 24, 2026 | 4.73 | 4.74 | 4.72 | 4.74 | 4.74 | 0.48% | 15,705 |
| Jul 23, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -0.62% | 7,284 |
| Jul 22, 2026 | 4.73 | 4.75 | 4.73 | 4.74 | 4.74 | -0.17% | 4,168 |
| Jul 21, 2026 | 4.76 | 4.76 | 4.74 | 4.75 | 4.75 | 0.17% | 33,479 |
| Jul 20, 2026 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -0.67% | 4,912 |
| Jul 17, 2026 | 4.77 | 4.78 | 4.77 | 4.77 | 4.77 | 0.15% | 6,140 |
| Jul 16, 2026 | 4.78 | 4.78 | 4.78 | 4.77 | 4.77 | -0.09% | 2,205 |
| Jul 15, 2026 | 4.76 | 4.76 | 4.76 | 4.77 | 4.77 | 0.06% | 21,223 |