iShares US Aggregate Bond UCITS ETF (LON:IUAA)
London · Delayed Price · Currency is GBP · Price in USD 5.71
-0.01 (-0.12%)
Aug 10, 2026, 4:38 PM GMT
LON:IUAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.69 | 5.74 | 5.70 | 5.71 | 5.71 | -0.12% | 2,682,848 |
| Aug 7, 2026 | 5.72 | 5.73 | 5.70 | 5.72 | 5.72 | 0.23% | 580,700 |
| Aug 6, 2026 | 5.72 | 5.73 | 5.70 | 5.70 | 5.70 | -0.45% | 1,002,657 |
| Aug 5, 2026 | 5.75 | 5.75 | 5.70 | 5.73 | 5.73 | - | 1,079,394 |
| Aug 4, 2026 | 5.71 | 5.74 | 5.69 | 5.73 | 5.73 | 0.70% | 597,742 |
| Aug 3, 2026 | 5.70 | 5.72 | 5.67 | 5.69 | 5.69 | 0.18% | 1,541,331 |
| Jul 31, 2026 | 5.73 | 5.74 | 5.68 | 5.68 | 5.68 | -0.30% | 909,721 |
| Jul 30, 2026 | 5.69 | 5.71 | 5.69 | 5.70 | 5.70 | -0.16% | 649,781 |
| Jul 29, 2026 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | -0.17% | 554,173 |
| Jul 28, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 0.28% | 623,551 |
| Jul 27, 2026 | 5.71 | 5.72 | 5.70 | 5.70 | 5.70 | 0.02% | 4,125,446 |
| Jul 24, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 0.42% | 583,416 |
| Jul 23, 2026 | 5.70 | 5.70 | 5.67 | 5.68 | 5.68 | -0.46% | 844,823 |
| Jul 22, 2026 | 5.71 | 5.73 | 5.70 | 5.70 | 5.70 | -0.24% | 726,538 |
| Jul 21, 2026 | 5.73 | 5.73 | 5.70 | 5.72 | 5.72 | -0.03% | 481,739 |
| Jul 20, 2026 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | -0.42% | 395,197 |
| Jul 17, 2026 | 5.74 | 5.76 | 5.73 | 5.74 | 5.74 | 0.17% | 695,042 |
| Jul 16, 2026 | 5.71 | 5.76 | 5.70 | 5.73 | 5.73 | 0.03% | 1,033,209 |
| Jul 15, 2026 | 5.75 | 5.74 | 5.72 | 5.73 | 5.73 | 0.10% | 226,656 |
| Jul 14, 2026 | 5.70 | 5.74 | 5.69 | 5.72 | 5.72 | 0.07% | 424,674 |
| Jul 13, 2026 | 5.73 | 5.73 | 5.71 | 5.72 | 5.72 | -0.23% | 263,573 |
| Jul 10, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | -0.05% | 255,757 |
| Jul 9, 2026 | 5.73 | 5.74 | 5.72 | 5.74 | 5.74 | 0.35% | 1,322,512 |
| Jul 8, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | -0.49% | 291,725 |
| Jul 7, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | -0.19% | 755,392 |
| Jul 6, 2026 | 5.77 | 5.80 | 5.75 | 5.75 | 5.75 | -0.11% | 170,117 |
| Jul 3, 2026 | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | -0.13% | 29,495 |
| Jul 2, 2026 | 5.76 | 5.77 | 5.74 | 5.77 | 5.77 | 0.10% | 1,801,236 |
| Jul 1, 2026 | 5.76 | 5.76 | 5.74 | 5.76 | 5.76 | -0.28% | 1,666,034 |
| Jun 30, 2026 | 5.79 | 5.79 | 5.75 | 5.78 | 5.78 | -0.05% | 1,421,912 |
| Jun 29, 2026 | 5.79 | 5.80 | 5.77 | 5.78 | 5.78 | -0.10% | 2,361,592 |
| Jun 26, 2026 | 5.79 | 5.79 | 5.77 | 5.79 | 5.79 | 0.05% | 521,858 |
| Jun 25, 2026 | 5.77 | 5.80 | 5.77 | 5.78 | 5.78 | - | 1,007,619 |
| Jun 24, 2026 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 0.68% | 4,291,674 |
| Jun 23, 2026 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 0.02% | 2,132,819 |
| Jun 22, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | -0.09% | 201,663 |
| Jun 19, 2026 | 5.76 | 5.76 | 5.74 | 5.75 | 5.75 | -0.24% | 185,138 |
| Jun 18, 2026 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | -0.07% | 959,224 |
| Jun 17, 2026 | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | 0.03% | 492,779 |
| Jun 16, 2026 | 5.79 | 5.79 | 5.75 | 5.77 | 5.77 | 0.12% | 1,007,877 |
| Jun 15, 2026 | 5.77 | 5.78 | 5.75 | 5.76 | 5.76 | 0.19% | 472,834 |
| Jun 12, 2026 | 5.75 | 5.77 | 5.74 | 5.75 | 5.75 | 0.28% | 440,816 |
| Jun 11, 2026 | 5.73 | 5.75 | 5.73 | 5.73 | 5.73 | -0.02% | 677,715 |
| Jun 10, 2026 | 5.76 | 5.76 | 5.70 | 5.73 | 5.73 | 0.26% | 627,337 |
| Jun 9, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | -0.05% | 499,292 |
| Jun 8, 2026 | 5.71 | 5.73 | 5.70 | 5.72 | 5.72 | -0.05% | 815,209 |
| Jun 5, 2026 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | -0.42% | 3,839,311 |
| Jun 4, 2026 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 0.33% | 683,257 |
| Jun 3, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | -0.30% | 772,763 |
| Jun 2, 2026 | 5.76 | 5.76 | 5.74 | 5.75 | 5.75 | 0.19% | 852,200 |