iShares US Aggregate Bond UCITS ETF (LON:IUAA)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.68
-0.02 (-0.28%)
Nov 3, 2026, 4:35 PM GMT
LON:IUAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.69 | 5.70 | 5.67 | 5.68 | 5.68 | -0.21% | 711,977 |
| Nov 2, 2026 | 5.69 | 5.70 | 5.68 | 5.70 | 5.70 | 0.16% | 1,840,551 |
| Oct 30, 2026 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 0.44% | 557,526 |
| Oct 29, 2026 | 5.66 | 5.68 | 5.66 | 5.66 | 5.66 | 0.09% | 521,226 |
| Oct 28, 2026 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | -0.11% | 957,710 |
| Oct 27, 2026 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | 0.07% | 557,354 |
| Oct 26, 2026 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | 0.14% | 1,603,903 |
| Oct 23, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 0.07% | 1,211,707 |
| Oct 22, 2026 | 5.62 | 5.66 | 5.62 | 5.65 | 5.65 | 0.50% | 1,357,833 |
| Oct 21, 2026 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | -0.23% | 411,073 |
| Oct 20, 2026 | 5.62 | 5.63 | 5.61 | 5.63 | 5.63 | 0.32% | 919,953 |
| Oct 19, 2026 | 5.64 | 5.64 | 5.61 | 5.61 | 5.61 | -0.37% | 1,305,061 |
| Oct 16, 2026 | 5.63 | 5.64 | 5.62 | 5.64 | 5.64 | 0.21% | 839,872 |
| Oct 15, 2026 | 5.63 | 5.65 | 5.62 | 5.62 | 5.62 | 1.02% | 1,847,771 |
| Oct 14, 2026 | 5.59 | 5.60 | 5.55 | 5.57 | 5.57 | -0.48% | 1,311,429 |
| Oct 13, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 0.45% | 313,679 |
| Oct 12, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 0.02% | 521,916 |
| Oct 9, 2026 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | 0.05% | 544,321 |
| Oct 8, 2026 | 5.55 | 5.57 | 5.55 | 5.56 | 5.56 | 0.16% | 2,694,368 |
| Oct 7, 2026 | 5.55 | 5.56 | 5.54 | 5.56 | 5.56 | -0.32% | 490,105 |
| Oct 6, 2026 | 5.53 | 5.57 | 5.53 | 5.57 | 5.57 | 0.31% | 1,592,847 |
| Oct 5, 2026 | 5.60 | 5.60 | 5.55 | 5.56 | 5.56 | -0.39% | 294,949 |
| Oct 2, 2026 | 5.56 | 5.60 | 5.55 | 5.58 | 5.58 | 0.13% | 855,558 |
| Oct 1, 2026 | 5.55 | 5.57 | 5.54 | 5.57 | 5.57 | 0.16% | 2,072,288 |
| Sep 30, 2026 | 5.57 | 5.58 | 5.54 | 5.56 | 5.56 | 0.05% | 810,562 |
| Sep 29, 2026 | 5.56 | 5.58 | 5.55 | 5.56 | 5.56 | -0.04% | 1,033,623 |
| Sep 28, 2026 | 5.58 | 5.59 | 5.56 | 5.56 | 5.56 | -0.45% | 1,101,368 |
| Sep 25, 2026 | 5.60 | 5.60 | 5.58 | 5.59 | 5.59 | -0.05% | 1,182,212 |
| Sep 24, 2026 | 5.61 | 5.62 | 5.59 | 5.59 | 5.59 | -0.57% | 589,334 |
| Sep 23, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.41% | 556,207 |
| Sep 22, 2026 | 5.65 | 5.67 | 5.64 | 5.64 | 5.64 | -0.16% | 1,190,215 |
| Sep 21, 2026 | 5.65 | 5.66 | 5.64 | 5.65 | 5.65 | 0.16% | 4,746,602 |
| Sep 18, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | -0.23% | 9,930,920 |
| Sep 17, 2026 | 5.65 | 5.67 | 5.64 | 5.66 | 5.66 | 0.19% | 448,841 |
| Sep 16, 2026 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 0.18% | 951,342 |
| Sep 15, 2026 | 5.63 | 5.64 | 5.62 | 5.64 | 5.64 | -0.12% | 1,421,674 |
| Sep 14, 2026 | 5.65 | 5.65 | 5.63 | 5.64 | 5.64 | -0.30% | 1,076,023 |
| Sep 11, 2026 | 5.65 | 5.67 | 5.64 | 5.66 | 5.66 | 0.12% | 3,052,283 |
| Sep 10, 2026 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -0.49% | 314,280 |
| Sep 9, 2026 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -0.30% | 1,264,745 |
| Sep 8, 2026 | 5.70 | 5.71 | 5.68 | 5.70 | 5.70 | 0.07% | 2,247,636 |
| Sep 7, 2026 | 5.73 | 5.73 | 5.69 | 5.69 | 5.69 | -0.11% | 116,451 |
| Sep 4, 2026 | 5.71 | 5.72 | 5.69 | 5.70 | 5.70 | -0.21% | 3,054,270 |
| Sep 3, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.33% | 477,517 |
| Sep 2, 2026 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | -0.05% | 1,276,843 |
| Sep 1, 2026 | 5.71 | 5.71 | 5.69 | 5.70 | 5.70 | -0.07% | 2,598,081 |
| Aug 31, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | -0.51% | 80,756 |
| Aug 28, 2026 | 5.74 | 5.75 | 5.71 | 5.73 | 5.73 | -0.12% | 871,294 |
| Aug 27, 2026 | 5.74 | 5.77 | 5.72 | 5.74 | 5.74 | 0.03% | 1,568,067 |
| Aug 26, 2026 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | -0.02% | 353,897 |