iShares Global Aggregate Bond UCITS ETF (LON:SAGG)
London · Delayed Price · Currency is GBP 3.299
+0.011 (0.32%)
Apr 2, 2026, 4:29 PM GMT
LON:SAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | 0.33% | 542,574 |
| Apr 1, 2026 | 3.31 | 3.32 | 3.27 | 3.29 | 3.29 | - | 411,413 |
| Mar 31, 2026 | 3.28 | 3.30 | 3.28 | 3.29 | 3.29 | -0.09% | 76,801 |
| Mar 30, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | 1.11% | 213,177 |
| Mar 27, 2026 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | -0.03% | 424,113 |
| Mar 26, 2026 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | -0.21% | 1,267,665 |
| Mar 25, 2026 | 3.27 | 3.27 | 3.24 | 3.26 | 3.26 | 0.34% | 115,828 |
| Mar 24, 2026 | 3.25 | 3.26 | 3.24 | 3.25 | 3.25 | - | 77,750 |
| Mar 23, 2026 | 3.27 | 3.29 | 3.15 | 3.25 | 3.25 | -0.31% | 147,750 |
| Mar 20, 2026 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | -0.24% | 65,614 |
| Mar 19, 2026 | 3.27 | 3.29 | 3.28 | 3.27 | 3.27 | -0.49% | 99,939 |
| Mar 18, 2026 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | - | 80,502 |
| Mar 17, 2026 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | 0.12% | 93,063 |
| Mar 16, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.12% | 127,827 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.28 | 3.29 | 3.29 | 0.31% | 70,690 |
| Mar 12, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | 0.06% | 158,987 |
| Mar 11, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -0.49% | 251,479 |
| Mar 10, 2026 | 3.28 | 3.30 | 3.28 | 3.29 | 3.29 | 0.12% | 1,250,341 |
| Mar 9, 2026 | 3.29 | 3.30 | 3.28 | 3.29 | 3.29 | -0.24% | 100,199 |
| Mar 6, 2026 | 3.29 | 3.31 | 3.30 | 3.29 | 3.29 | -0.84% | 138,033 |
| Mar 5, 2026 | 3.31 | 3.33 | 3.31 | 3.32 | 3.32 | - | 91,431 |
| Mar 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.12% | 116,286 |
| Mar 3, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.24% | 443,098 |
| Mar 2, 2026 | 3.33 | 3.35 | 3.32 | 3.33 | 3.33 | -0.21% | 146,776 |
| Feb 27, 2026 | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | 0.60% | 126,395 |
| Feb 26, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | 0.36% | 157,777 |
| Feb 25, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.09% | 94,177 |
| Feb 24, 2026 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | -0.27% | 77,736 |
| Feb 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.18% | 86,040 |
| Feb 20, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -0.12% | 88,023 |
| Feb 19, 2026 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | 0.46% | 79,941 |
| Feb 18, 2026 | 3.30 | 3.31 | 3.29 | 3.30 | 3.30 | -0.24% | 68,188 |
| Feb 17, 2026 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | 0.61% | 67,553 |
| Feb 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 322,596 |
| Feb 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.24% | 83,524 |
| Feb 12, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | 0.40% | 85,341 |
| Feb 11, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | 0.06% | 83,968 |
| Feb 10, 2026 | 3.27 | 3.27 | 3.25 | 3.26 | 3.26 | 0.46% | 420,133 |
| Feb 9, 2026 | 3.26 | 3.26 | 3.24 | 3.25 | 3.25 | -0.12% | 113,111 |
| Feb 6, 2026 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -0.46% | 265,138 |
| Feb 5, 2026 | 3.24 | 3.27 | 3.24 | 3.27 | 3.26 | 0.99% | 477,622 |
| Feb 4, 2026 | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | 0.25% | 188,025 |
| Feb 3, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.22 | -0.37% | 95,303 |
| Feb 2, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 0.19% | 197,763 |
| Jan 30, 2026 | 3.22 | 3.24 | 3.22 | 3.23 | 3.23 | 0.22% | 11,008,890 |
| Jan 29, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 0.03% | 107,611 |
| Jan 28, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -0.09% | 130,617 |
| Jan 27, 2026 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | -0.15% | 390,191 |
| Jan 26, 2026 | 3.25 | 3.26 | 3.23 | 3.23 | 3.23 | -0.22% | 207,293 |
| Jan 23, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -0.43% | 370,886 |