iShares US Aggregate Bond UCITS ETF (LON:IUAE)
London · Delayed Price · Currency is GBP · Price in EUR 4.711
-0.023 (-0.48%)
Sep 23, 2026, 2:55 PM GMT
LON:IUAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.06% | 1,230 |
| Sep 22, 2026 | 4.73 | 4.74 | 4.73 | 4.73 | 4.73 | -0.08% | 78,811 |
| Sep 21, 2026 | 4.73 | 4.75 | 4.73 | 4.74 | 4.74 | 0.34% | 45,985 |
| Sep 18, 2026 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | -0.35% | 27,581 |
| Sep 17, 2026 | 4.76 | 4.75 | 4.74 | 4.74 | 4.74 | 0.14% | 7,386 |
| Sep 16, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 0.24% | 699 |
| Sep 15, 2026 | 4.71 | 4.74 | 4.71 | 4.72 | 4.72 | -0.26% | 43,597 |
| Sep 14, 2026 | 4.76 | 4.73 | 4.72 | 4.73 | 4.73 | -0.17% | 109,358 |
| Sep 11, 2026 | 4.76 | 4.76 | 4.73 | 4.74 | 4.74 | 0.02% | 16,558 |
| Sep 10, 2026 | 4.77 | 4.78 | 4.74 | 4.74 | 4.74 | -0.45% | 995,969 |
| Sep 9, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.25% | 158,699 |
| Sep 8, 2026 | 4.77 | 4.78 | 4.74 | 4.77 | 4.77 | - | 28,576 |
| Sep 7, 2026 | 4.78 | 4.80 | 4.77 | 4.77 | 4.77 | -0.09% | 17,346 |
| Sep 4, 2026 | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | -0.04% | 116,050 |
| Sep 3, 2026 | 4.77 | 4.80 | 4.77 | 4.78 | 4.78 | 0.20% | 21,239 |
| Sep 2, 2026 | 4.79 | 4.78 | 4.77 | 4.77 | 4.77 | -0.23% | 10,853 |
| Sep 1, 2026 | 4.77 | 4.81 | 4.75 | 4.78 | 4.78 | -0.25% | 20,189 |
| Aug 28, 2026 | 4.84 | 4.81 | 4.79 | 4.79 | 4.79 | -0.22% | 93,545 |
| Aug 27, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -0.09% | 5,087 |
| Aug 26, 2026 | 4.81 | 4.82 | 4.81 | 4.81 | 4.81 | -0.05% | 6,279 |
| Aug 25, 2026 | 4.79 | 4.81 | 4.79 | 4.81 | 4.81 | 0.48% | 440,247 |
| Aug 24, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.19% | 3,491 |
| Aug 21, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.31% | 5,946 |
| Aug 20, 2026 | 4.83 | 4.80 | 4.79 | 4.79 | 4.79 | -0.03% | 26,328 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.79 | 4.80 | 4.79 | 0.44% | 19,053 |
| Aug 18, 2026 | 4.81 | 4.78 | 4.77 | 4.77 | 4.77 | -0.33% | 2,660 |
| Aug 17, 2026 | 4.82 | 4.79 | 4.79 | 4.79 | 4.79 | -0.17% | 1,291 |
| Aug 14, 2026 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | -0.25% | 568,192 |
| Aug 13, 2026 | 4.82 | 4.81 | 4.79 | 4.81 | 4.81 | 0.45% | 228,791 |
| Aug 12, 2026 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | -0.04% | 2,618 |
| Aug 11, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | - | 75,117 |
| Aug 10, 2026 | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | -0.18% | 2,870 |
| Aug 7, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.06% | 4,368 |
| Aug 6, 2026 | 4.81 | 4.83 | 4.79 | 4.80 | 4.80 | -0.23% | 32,749 |
| Aug 5, 2026 | 4.84 | 4.81 | 4.79 | 4.81 | 4.81 | 0.03% | 39,923 |
| Aug 4, 2026 | 4.79 | 4.81 | 4.77 | 4.81 | 4.81 | 0.55% | 9,308 |
| Aug 3, 2026 | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | 0.33% | 16,356 |
| Jul 31, 2026 | 4.79 | 4.82 | 4.76 | 4.76 | 4.76 | -0.43% | 44,193 |
| Jul 30, 2026 | 4.77 | 4.80 | 4.77 | 4.78 | 4.78 | -0.05% | 21,561 |
| Jul 29, 2026 | 4.79 | 4.82 | 4.79 | 4.79 | 4.79 | -0.31% | 76,508 |
| Jul 28, 2026 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | 0.28% | 22,028 |
| Jul 27, 2026 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | 0.12% | 7,242 |
| Jul 24, 2026 | 4.77 | 4.79 | 4.78 | 4.78 | 4.78 | 0.30% | 11,186 |
| Jul 23, 2026 | 4.77 | 4.78 | 4.77 | 4.77 | 4.77 | -0.31% | 4,277 |
| Jul 22, 2026 | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | -0.24% | 4,312 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.19% | 6,875 |
| Jul 20, 2026 | 4.81 | 4.82 | 4.80 | 4.80 | 4.80 | -0.18% | 43,690 |
| Jul 17, 2026 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | 0.23% | 8,191 |
| Jul 16, 2026 | 4.81 | 4.84 | 4.80 | 4.80 | 4.80 | -0.23% | 86,079 |
| Jul 15, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | -0.03% | 40,547 |