iShares US Aggregate Bond UCITS ETF (LON:IUGA)
London · Delayed Price · Currency is GBP 4.215
-0.005 (-0.11%)
Sep 23, 2026, 10:46 AM GMT
LON:IUGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.23 | 4.22 | 4.22 | 4.22 | 4.22 | -0.02% | 594 |
| Sep 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.23% | 5,021 |
| Sep 18, 2026 | 4.22 | 4.22 | 4.22 | 4.21 | 4.21 | -0.31% | 253 |
| Sep 17, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | 0.15% | 113,997 |
| Sep 16, 2026 | 4.21 | 4.21 | 4.21 | 4.22 | 4.21 | 0.28% | 4,174 |
| Sep 15, 2026 | 4.19 | 4.20 | 4.20 | 4.20 | 4.20 | -0.20% | 459 |
| Sep 14, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.20% | 1,811 |
| Sep 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.02% | 224,877 |
| Sep 10, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.38% | 31,910 |
| Sep 9, 2026 | 4.24 | 4.25 | 4.24 | 4.24 | 4.24 | -0.36% | 5,080 |
| Sep 8, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | 0.04% | 4,325 |
| Sep 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.08% | 24,391 |
| Sep 4, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.11% | 3,443 |
| Sep 3, 2026 | 4.26 | 4.26 | 4.25 | 4.26 | 4.26 | 0.33% | 5,949 |
| Sep 2, 2026 | 4.25 | 4.25 | 4.25 | 4.24 | 4.24 | -0.14% | 2,315 |
| Sep 1, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | -0.48% | 22,970 |
| Aug 28, 2026 | 4.28 | 4.28 | 4.28 | 4.27 | 4.27 | -0.12% | 1,371 |
| Aug 27, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | 0.01% | 2,227 |
| Aug 26, 2026 | 4.28 | 4.28 | 4.27 | 4.28 | 4.28 | -0.02% | 19,941 |
| Aug 25, 2026 | 4.28 | 4.28 | 4.27 | 4.28 | 4.28 | 0.32% | 251 |
| Aug 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.16% | - |
| Aug 21, 2026 | 4.27 | 4.27 | 4.27 | 4.26 | 4.26 | -0.25% | 296 |
| Aug 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.11% | 25,058 |
| Aug 19, 2026 | 4.26 | 4.27 | 4.27 | 4.27 | 4.27 | 0.42% | 5,115 |
| Aug 18, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | -0.12% | 101 |
| Aug 17, 2026 | 4.27 | 4.27 | 4.27 | 4.26 | 4.26 | -0.26% | 7,683 |
| Aug 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.27% | 2,118 |
| Aug 13, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 0.30% | 16,641 |
| Aug 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.25% | 7,362 |
| Aug 11, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | -0.01% | 6,246 |
| Aug 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.19% | 3,359 |
| Aug 7, 2026 | 4.27 | 4.27 | 4.26 | 4.27 | 4.27 | 0.06% | 1,412 |
| Aug 6, 2026 | 4.27 | 4.27 | 4.27 | 4.26 | 4.26 | -0.16% | 2,640 |
| Aug 5, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | 0.19% | 7,676 |
| Aug 4, 2026 | 4.27 | 4.27 | 4.25 | 4.26 | 4.26 | 0.31% | 3,108 |
| Aug 3, 2026 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | 0.20% | 887 |
| Jul 31, 2026 | 4.26 | 4.24 | 4.24 | 4.24 | 4.24 | -0.33% | 98,738 |
| Jul 30, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.25 | 0.01% | 298,680 |
| Jul 29, 2026 | 4.26 | 4.26 | 4.26 | 4.25 | 4.25 | -0.37% | 4,245 |
| Jul 28, 2026 | 4.27 | 4.27 | 4.26 | 4.27 | 4.27 | 0.42% | 9,836 |
| Jul 27, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.12% | 3,599 |
| Jul 24, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | 0.45% | 11,935 |
| Jul 23, 2026 | 4.25 | 4.24 | 4.24 | 4.24 | 4.24 | -0.40% | 159,468 |
| Jul 22, 2026 | 4.25 | 4.26 | 4.26 | 4.26 | 4.26 | -0.20% | 12,257 |
| Jul 21, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | -0.04% | 1,566 |
| Jul 20, 2026 | 4.28 | 4.27 | 4.27 | 4.27 | 4.27 | -0.30% | 21,846 |
| Jul 17, 2026 | 4.28 | 4.29 | 4.28 | 4.28 | 4.28 | 0.18% | 619 |
| Jul 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.13% | 34,090 |
| Jul 15, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.02% | 234,231 |
| Jul 14, 2026 | 4.28 | 4.28 | 4.27 | 4.28 | 4.28 | 0.21% | 29,163 |