iShares Global Aggregate Bond UCITS ETF (LON:SAGG)
London · Delayed Price · Currency is GBP 3.196
-0.002 (-0.05%)
Sep 23, 2026, 4:29 PM GMT
LON:SAGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.20 | 3.21 | 3.20 | 3.19 | 3.19 | -0.11% | 129,005 |
| Sep 22, 2026 | 3.19 | 3.20 | 3.20 | 3.20 | 3.20 | 0.19% | 140,330 |
| Sep 21, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 0.28% | 145,064 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.19 | 3.18 | 3.18 | -0.52% | 421,385 |
| Sep 17, 2026 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | 0.64% | 151,074 |
| Sep 16, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.54% | 109,832 |
| Sep 15, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | -0.21% | 462,648 |
| Sep 14, 2026 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | -0.09% | 128,864 |
| Sep 11, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.08% | 158,556 |
| Sep 10, 2026 | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | -0.19% | 141,857 |
| Sep 9, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.34% | 1,749,638 |
| Sep 8, 2026 | 3.19 | 3.20 | 3.19 | 3.19 | 3.19 | 0.16% | 86,252 |
| Sep 7, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.26% | 117,680 |
| Sep 4, 2026 | 3.19 | 3.20 | 3.19 | 3.19 | 3.19 | 0.10% | 166,443 |
| Sep 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.30% | 147,975 |
| Sep 2, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | 0.14% | 129,522 |
| Sep 1, 2026 | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | -0.20% | 372,500 |
| Aug 28, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | -0.09% | 786,400 |
| Aug 27, 2026 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | 0.04% | 106,129 |
| Aug 26, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.18 | 0.17% | 189,218 |
| Aug 25, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.33% | 104,778 |
| Aug 24, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.09% | 83,926 |
| Aug 21, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.02% | 234,304 |
| Aug 20, 2026 | 3.20 | 3.18 | 3.17 | 3.17 | 3.17 | -0.27% | 151,926 |
| Aug 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | -0.02% | 108,239 |
| Aug 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.03% | 86,679 |
| Aug 17, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | -0.11% | 145,553 |
| Aug 14, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.55% | 161,189 |
| Aug 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.27% | 111,628 |
| Aug 12, 2026 | 3.19 | 3.20 | 3.19 | 3.19 | 3.19 | -0.05% | 157,090 |
| Aug 11, 2026 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | 0.14% | 163,882 |
| Aug 10, 2026 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.48% | 150,059 |
| Aug 7, 2026 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | -0.12% | 128,994 |
| Aug 6, 2026 | 3.21 | 3.21 | 3.20 | 3.21 | 3.20 | -0.05% | 415,736 |
| Aug 5, 2026 | 3.23 | 3.23 | 3.20 | 3.21 | 3.21 | -0.05% | 134,863 |
| Aug 4, 2026 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | 0.20% | 130,429 |
| Aug 3, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 0.53% | 173,621 |
| Jul 31, 2026 | 3.21 | 3.22 | 3.18 | 3.19 | 3.18 | -0.33% | 86,759 |
| Jul 30, 2026 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | -0.57% | 137,746 |
| Jul 29, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -0.17% | 199,467 |
| Jul 28, 2026 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | 0.21% | 108,742 |
| Jul 27, 2026 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | 0.45% | 131,602 |
| Jul 24, 2026 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | -0.03% | 122,061 |
| Jul 23, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.13% | 268,233 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.09% | 157,244 |
| Jul 21, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.10% | 89,116 |
| Jul 20, 2026 | 3.19 | 3.20 | 3.18 | 3.19 | 3.19 | -0.02% | 97,492 |
| Jul 17, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.19 | 0.42% | 1,042,672 |
| Jul 16, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.19% | 102,295 |
| Jul 15, 2026 | 3.25 | 3.26 | 3.24 | 3.24 | 3.19 | -0.60% | 141,316 |