iShares US Aggregate Bond UCITS ETF (LON:SUAG)
London · Delayed Price · Currency is GBP 68.89
+0.24 (0.35%)
Sep 23, 2026, 2:44 PM GMT
LON:SUAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | - | 0.42% | - |
| Sep 22, 2026 | 68.34 | 68.34 | 68.34 | 68.65 | 68.65 | 0.18% | 7 |
| Sep 21, 2026 | 68.55 | 68.57 | 68.57 | 68.53 | 68.53 | 0.27% | 223 |
| Sep 18, 2026 | 68.68 | 68.68 | 68.38 | 68.35 | 68.35 | -0.47% | 103 |
| Sep 17, 2026 | 68.30 | 68.27 | 68.27 | 68.67 | 68.67 | 0.88% | 6,630 |
| Sep 16, 2026 | 68.02 | 68.02 | 68.02 | 68.07 | 68.07 | 0.55% | 14 |
| Sep 15, 2026 | 67.60 | 67.70 | 67.64 | 67.70 | 67.70 | -0.21% | 503 |
| Sep 14, 2026 | 67.85 | 67.84 | 67.72 | 67.84 | 67.84 | 0.12% | 234 |
| Sep 11, 2026 | 67.85 | 67.85 | 67.76 | 67.76 | 67.76 | 0.01% | 13,901 |
| Sep 10, 2026 | 68.02 | 68.02 | 67.86 | 67.76 | 67.76 | -0.28% | 1,194 |
| Sep 9, 2026 | 68.11 | 68.11 | 67.96 | 67.95 | 67.95 | -0.35% | 3,687 |
| Sep 8, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.03% | - |
| Sep 7, 2026 | 68.27 | 68.33 | 68.22 | 68.17 | 68.17 | -0.22% | 17 |
| Sep 4, 2026 | 68.29 | 68.38 | 68.29 | 68.32 | 68.32 | -0.02% | 1,532 |
| Sep 3, 2026 | 68.44 | 68.44 | 68.44 | 68.33 | 68.33 | 0.12% | 281 |
| Sep 2, 2026 | 68.19 | 68.19 | 68.19 | 68.25 | 68.25 | -0.02% | 451 |
| Sep 1, 2026 | 68.15 | 68.30 | 68.14 | 68.27 | 68.27 | -0.20% | 6,891 |
| Aug 28, 2026 | 68.43 | 68.67 | 68.40 | 68.40 | 68.40 | - | 5 |
| Aug 27, 2026 | 68.37 | 68.37 | 68.37 | 68.40 | 68.40 | 0.18% | 723 |
| Aug 26, 2026 | 68.15 | 68.28 | 68.14 | 68.28 | 68.28 | 0.23% | 108 |
| Aug 25, 2026 | 68.10 | 68.17 | 68.10 | 68.13 | 68.13 | 0.40% | 58 |
| Aug 24, 2026 | 67.87 | 67.89 | 67.89 | 67.86 | 67.86 | 0.09% | 1 |
| Aug 21, 2026 | 67.92 | 67.92 | 67.92 | 67.80 | 67.80 | -0.13% | 174 |
| Aug 20, 2026 | 67.92 | 68.27 | 67.91 | 67.89 | 67.89 | -0.53% | 174 |
| Aug 19, 2026 | 68.48 | 68.48 | 68.25 | 68.25 | 68.25 | 0.02% | 97 |
| Aug 18, 2026 | 68.18 | 68.18 | 68.17 | 68.24 | 68.24 | -0.04% | 164 |
| Aug 17, 2026 | 68.28 | 68.28 | 68.28 | 68.26 | 68.26 | -0.12% | 146 |
| Aug 14, 2026 | 68.73 | 68.73 | 68.53 | 68.35 | 68.35 | -0.65% | 21 |
| Aug 13, 2026 | 68.66 | 68.80 | 68.66 | 68.79 | 68.79 | 0.38% | 202 |
| Aug 12, 2026 | 68.47 | 68.47 | 68.47 | 68.53 | 68.53 | 0.09% | 11 |
| Aug 11, 2026 | 68.30 | 68.45 | 68.30 | 68.47 | 68.47 | 0.10% | 4,770 |
| Aug 10, 2026 | 68.45 | 68.65 | 68.44 | 68.40 | 68.40 | -0.36% | 1,178 |
| Aug 7, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.25% | - |
| Aug 6, 2026 | 68.82 | 68.86 | 68.82 | 68.83 | 68.83 | -0.07% | 2 |
| Aug 5, 2026 | 68.94 | 68.97 | 68.92 | 68.88 | 68.88 | -0.02% | 450 |
| Aug 4, 2026 | 68.78 | 68.88 | 68.78 | 68.89 | 68.89 | 0.19% | 217 |
| Aug 3, 2026 | 68.84 | 68.84 | 68.18 | 68.76 | 68.76 | 0.55% | 796 |
| Jul 31, 2026 | 68.77 | 68.77 | 68.43 | 68.39 | 68.39 | -0.49% | 917 |
| Jul 30, 2026 | 69.10 | 69.13 | 68.84 | 68.73 | 68.73 | -1.21% | 1,696 |
| Jul 29, 2026 | 69.63 | 69.64 | 69.63 | 69.57 | 69.57 | -0.15% | 6 |
| Jul 28, 2026 | 69.65 | 69.65 | 69.58 | 69.67 | 69.67 | 0.28% | 2,200 |
| Jul 27, 2026 | 69.43 | 69.43 | 69.38 | 69.48 | 69.48 | 0.36% | 575 |
| Jul 24, 2026 | 69.14 | 69.35 | 69.14 | 69.23 | 69.23 | 0.12% | 733 |
| Jul 23, 2026 | 69.05 | 69.05 | 68.96 | 69.15 | 69.15 | 0.15% | 3,007 |
| Jul 22, 2026 | 69.13 | 69.13 | 69.13 | 69.04 | 69.04 | -0.22% | - |
| Jul 21, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.14% | - |
| Jul 20, 2026 | 68.99 | 69.04 | 68.95 | 69.09 | 69.09 | -0.03% | 86 |
| Jul 17, 2026 | 69.22 | 69.22 | 69.18 | 69.11 | 69.11 | 0.47% | 330 |
| Jul 16, 2026 | 68.64 | 68.71 | 68.64 | 68.79 | 68.79 | -0.12% | 1 |
| Jul 15, 2026 | 69.19 | 69.21 | 69.09 | 68.87 | 68.87 | -0.64% | 1,233 |