iShares Global AAA-AA Government Bond UCITS ETF (LON:IAAA)
London · Delayed Price · Currency is GBP · Price in USD 80.34
+0.65 (0.82%)
Aug 1, 2025, 4:35 PM BST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.88 | 80.44 | 79.88 | 80.34 | 80.34 | 0.82% | 612 |
| Jul 31, 2025 | 79.76 | 79.76 | 79.69 | 79.69 | 79.69 | -0.21% | - |
| Jul 30, 2025 | 80.19 | 80.19 | 79.86 | 79.86 | 79.86 | -0.52% | - |
| Jul 29, 2025 | 80.08 | 80.28 | 80.08 | 80.28 | 80.28 | -0.34% | 475 |
| Jul 28, 2025 | 81.14 | 81.14 | 80.55 | 80.55 | 80.55 | -0.56% | - |
| Jul 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.49% | - |
| Jul 24, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.21% | - |
| Jul 23, 2025 | 81.67 | 81.67 | 81.57 | 81.57 | 81.57 | 0.01% | 2 |
| Jul 22, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.38% | - |
| Jul 21, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.81% | - |
| Jul 18, 2025 | 80.61 | 80.62 | 80.60 | 80.60 | 80.60 | 0.39% | - |
| Jul 17, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -0.51% | - |
| Jul 16, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.56% | - |
| Jul 15, 2025 | 80.91 | 80.91 | 80.25 | 80.25 | 80.25 | -0.55% | 2,230 |
| Jul 14, 2025 | 81.08 | 81.08 | 80.69 | 80.69 | 80.69 | -0.17% | 147 |
| Jul 11, 2025 | 80.92 | 80.92 | 80.83 | 80.83 | 80.83 | -0.25% | 147 |
| Jul 10, 2025 | 80.96 | 81.03 | 80.77 | 81.03 | 81.03 | -0.18% | 313 |
| Jul 9, 2025 | 81.42 | 81.42 | 81.18 | 81.18 | 81.18 | 0.09% | 73 |
| Jul 8, 2025 | 81.78 | 81.78 | 81.11 | 81.11 | 81.11 | -0.43% | - |
| Jul 7, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -0.59% | - |
| Jul 4, 2025 | 82.41 | 82.41 | 81.94 | 81.94 | 81.94 | 0.15% | 147 |
| Jul 3, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.06% | - |
| Jul 2, 2025 | 82.22 | 82.22 | 81.65 | 81.77 | 81.77 | -0.40% | 32 |
| Jul 1, 2025 | 82.41 | 82.41 | 82.10 | 82.10 | 82.10 | 0.35% | 2,880 |
| Jun 30, 2025 | 81.83 | 81.84 | 81.81 | 81.81 | 81.81 | 0.23% | 1,699 |
| Jun 27, 2025 | 81.67 | 81.67 | 81.62 | 81.62 | 81.62 | -0.11% | - |
| Jun 26, 2025 | 81.84 | 81.84 | 81.71 | 81.71 | 81.71 | 0.67% | 1,226 |
| Jun 25, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -0.21% | - |
| Jun 24, 2025 | 81.10 | 81.34 | 81.08 | 81.34 | 81.34 | 0.56% | 2,417 |
| Jun 23, 2025 | 80.38 | 80.89 | 80.01 | 80.89 | 80.89 | 0.36% | 434 |
| Jun 20, 2025 | 80.81 | 80.81 | 80.60 | 80.60 | 80.60 | 0.27% | - |
| Jun 19, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -0.58% | - |
| Jun 18, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.16% | - |
| Jun 17, 2025 | 80.89 | 80.89 | 80.62 | 80.72 | 80.72 | -0.43% | 2,718 |
| Jun 16, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.21% | - |
| Jun 13, 2025 | 81.00 | 81.00 | 80.83 | 80.90 | 80.90 | -0.41% | 277 |
| Jun 12, 2025 | 81.30 | 81.33 | 81.18 | 81.23 | 81.23 | 0.89% | 5,047 |
| Jun 11, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.36% | - |
| Jun 10, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0.21% | - |
| Jun 9, 2025 | 80.10 | 80.10 | 79.88 | 80.05 | 80.05 | 0.18% | 140 |
| Jun 6, 2025 | 80.33 | 80.33 | 79.91 | 79.91 | 79.91 | -0.51% | 4,660 |
| Jun 5, 2025 | 80.60 | 80.60 | 80.32 | 80.32 | 80.32 | -0.04% | 260 |
| Jun 4, 2025 | 80.21 | 80.35 | 80.21 | 80.35 | 80.35 | 0.41% | 4 |
| Jun 3, 2025 | 80.14 | 80.14 | 80.02 | 80.02 | 80.02 | -0.27% | 1,367 |
| Jun 2, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.54% | - |
| May 30, 2025 | 79.55 | 79.86 | 79.55 | 79.81 | 79.81 | -0.06% | 101 |
| May 29, 2025 | 79.24 | 79.86 | 79.24 | 79.86 | 79.86 | 0.81% | 2 |
| May 28, 2025 | 79.66 | 79.66 | 79.22 | 79.22 | 79.22 | -0.44% | 5,215 |
| May 27, 2025 | 79.52 | 79.67 | 79.47 | 79.57 | 79.57 | 0.35% | 5,139 |
| May 23, 2025 | 79.06 | 79.29 | 78.71 | 79.29 | 79.29 | 0.83% | 5 |