iShares US Aggregate Bond UCITS ETF (LON:SUAG)
London · Delayed Price · Currency is GBP 70.32
-0.34 (-0.48%)
Aug 7, 2025, 10:48 AM BST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 70.53 | 70.63 | 70.32 | 70.32 | 70.32 | -0.48% | 452 |
| Aug 6, 2025 | 71.00 | 71.04 | 70.66 | 70.66 | 70.66 | -0.37% | 951 |
| Aug 5, 2025 | 71.32 | 71.32 | 70.91 | 70.92 | 70.92 | 0.01% | 33 |
| Aug 4, 2025 | 70.80 | 70.99 | 70.72 | 70.91 | 70.91 | -0.08% | 423 |
| Aug 1, 2025 | 70.88 | 70.97 | 70.61 | 70.97 | 70.97 | 0.35% | 281 |
| Jul 31, 2025 | 70.58 | 70.80 | 70.58 | 70.72 | 70.72 | 0.47% | 609 |
| Jul 30, 2025 | 70.22 | 70.39 | 70.07 | 70.39 | 70.39 | 0.46% | 135 |
| Jul 29, 2025 | 70.02 | 70.07 | 70.02 | 70.07 | 70.07 | 0.83% | 1 |
| Jul 28, 2025 | 69.46 | 69.50 | 69.46 | 69.49 | 69.49 | 0.30% | 2 |
| Jul 25, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.62% | - |
| Jul 24, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.16% | 1,816 |
| Jul 23, 2025 | 69.02 | 69.02 | 68.74 | 68.74 | 68.74 | -0.59% | - |
| Jul 22, 2025 | 69.12 | 69.25 | 69.12 | 69.15 | 69.15 | 0.07% | 795 |
| Jul 21, 2025 | 69.38 | 69.38 | 69.09 | 69.10 | 69.10 | -0.12% | 414 |
| Jul 18, 2025 | 69.41 | 69.41 | 69.08 | 69.18 | 69.18 | -0.04% | 306 |
| Jul 17, 2025 | 69.30 | 69.30 | 69.21 | 69.21 | 69.21 | 0.52% | 156 |
| Jul 16, 2025 | 69.22 | 69.23 | 68.85 | 68.85 | 68.85 | -0.46% | 420 |
| Jul 15, 2025 | 69.20 | 69.20 | 69.03 | 69.17 | 69.17 | 0.14% | 1,961 |
| Jul 14, 2025 | 68.92 | 69.07 | 68.92 | 69.07 | 69.07 | 0.36% | 145 |
| Jul 11, 2025 | 68.74 | 68.94 | 68.70 | 68.82 | 68.82 | 0.17% | 3,102 |
| Jul 10, 2025 | 68.59 | 68.95 | 68.53 | 68.70 | 68.70 | 0.34% | 1,086 |
| Jul 9, 2025 | 68.55 | 68.55 | 68.47 | 68.47 | 68.47 | 0.10% | - |
| Jul 8, 2025 | 68.18 | 68.48 | 68.18 | 68.40 | 68.40 | 0.26% | 2,425 |
| Jul 7, 2025 | 68.60 | 68.64 | 68.22 | 68.22 | 68.22 | -0.29% | 560 |
| Jul 4, 2025 | 68.23 | 68.61 | 68.23 | 68.42 | 68.42 | 0.16% | 197 |
| Jul 3, 2025 | 68.87 | 68.87 | 68.31 | 68.31 | 68.31 | -0.51% | 1,098 |
| Jul 2, 2025 | 68.30 | 68.82 | 68.25 | 68.66 | 68.66 | 0.59% | 127 |
| Jul 1, 2025 | 68.29 | 68.30 | 68.18 | 68.26 | 68.26 | 0.04% | 734 |
| Jun 30, 2025 | 68.27 | 68.27 | 68.23 | 68.23 | 68.23 | 0.24% | 94 |
| Jun 27, 2025 | 68.26 | 68.26 | 68.07 | 68.07 | 68.07 | 0.15% | 66 |
| Jun 26, 2025 | 67.90 | 67.97 | 67.90 | 67.97 | 67.97 | -0.59% | 22,800 |
| Jun 25, 2025 | 68.74 | 68.74 | 68.37 | 68.37 | 68.37 | 0.04% | 400 |
| Jun 24, 2025 | 68.76 | 68.76 | 68.24 | 68.34 | 68.34 | -0.83% | 285 |
| Jun 23, 2025 | 69.21 | 69.46 | 68.91 | 68.91 | 68.91 | 0.23% | 235 |
| Jun 20, 2025 | 68.85 | 68.85 | 68.75 | 68.75 | 68.75 | -0.41% | 6 |
| Jun 19, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.22% | 2 |
| Jun 18, 2025 | 68.79 | 68.90 | 68.79 | 68.88 | 68.88 | 0.57% | - |
| Jun 17, 2025 | 68.30 | 68.49 | 68.21 | 68.49 | 68.49 | 0.66% | 4 |
| Jun 16, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.03% | - |
| Jun 13, 2025 | 68.50 | 68.57 | 68.02 | 68.02 | 68.02 | -0.22% | 2,103 |
| Jun 12, 2025 | 68.55 | 68.55 | 68.11 | 68.17 | 68.17 | -0.03% | 944 |
| Jun 11, 2025 | 68.59 | 68.59 | 68.19 | 68.19 | 68.19 | 0.03% | 1,371 |
| Jun 10, 2025 | 68.41 | 68.50 | 68.17 | 68.17 | 68.17 | 0.41% | 1,672 |
| Jun 9, 2025 | 67.92 | 68.02 | 67.73 | 67.89 | 67.89 | -0.26% | 493 |
| Jun 6, 2025 | 68.38 | 68.38 | 68.07 | 68.07 | 68.07 | 0.13% | 1,966 |
| Jun 5, 2025 | 68.37 | 68.37 | 67.98 | 67.98 | 67.98 | -0.26% | 445 |
| Jun 4, 2025 | 68.30 | 68.30 | 67.93 | 68.16 | 68.16 | 0.07% | 3,246 |
| Jun 3, 2025 | 68.24 | 68.29 | 68.11 | 68.11 | 68.11 | 0.44% | 454 |
| Jun 2, 2025 | 67.87 | 68.22 | 67.81 | 67.81 | 67.81 | -0.86% | 3,568 |
| May 30, 2025 | 68.18 | 68.70 | 68.18 | 68.40 | 68.40 | 0.23% | 144 |