iShares US Aggregate Bond UCITS ETF (LON:IUAA)
London · Delayed Price · Currency is GBP · Price in USD 5.63
-0.01 (-0.16%)
Sep 23, 2026, 2:59 PM GMT
LON:IUAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.66 | 5.68 | 5.64 | 5.64 | - | -0.07% | 109,831 |
| 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 |
| Aug 25, 2026 | 5.72 | 5.74 | 5.71 | 5.74 | 5.74 | 0.46% | 407,942 |
| Aug 24, 2026 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | 0.14% | 860,337 |
| Aug 21, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -0.28% | 13,871,467 |
| Aug 20, 2026 | 5.76 | 5.76 | 5.71 | 5.72 | 5.72 | -0.16% | 380,307 |
| Aug 19, 2026 | 5.71 | 5.74 | 5.70 | 5.73 | 5.73 | 0.56% | 1,722,263 |
| Aug 18, 2026 | 5.70 | 5.71 | 5.67 | 5.69 | 5.69 | -0.33% | 1,148,061 |
| Aug 17, 2026 | 5.71 | 5.73 | 5.70 | 5.71 | 5.71 | 0.11% | 505,962 |
| Aug 14, 2026 | 5.72 | 5.75 | 5.70 | 5.71 | 5.71 | -0.38% | 535,399 |
| Aug 13, 2026 | 5.71 | 5.74 | 5.71 | 5.73 | 5.73 | 0.40% | 622,754 |
| Aug 12, 2026 | 5.72 | 5.72 | 5.68 | 5.71 | 5.71 | -0.07% | 1,207,706 |
| Aug 11, 2026 | 5.67 | 5.71 | 5.66 | 5.71 | 5.71 | - | 878,093 |
| Aug 10, 2026 | 5.74 | 5.74 | 5.69 | 5.71 | 5.71 | -0.12% | 2,700,616 |
| 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% | 1,541,645 |
| Jul 31, 2026 | 5.73 | 5.74 | 5.68 | 5.68 | 5.68 | -0.30% | 1,610,136 |
| 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% | 555,553 |
| 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 | 5.71 | 5.68 | 5.70 | 5.70 | 0.42% | 585,157 |
| 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 | 5.74 | 5.71 | 5.72 | 5.72 | -0.42% | 395,681 |
| 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 |