iShares Global Aggregate Bond UCITS ETF (ISGAF)
OTCMKTS · Delayed Price · Currency is USD
5.76
0.00 (0.00%)
Sep 12, 2025, 9:30 AM EDT
OTC:ISGAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 1,538,400 |
| Sep 16, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 433 |
| Sep 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 12, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 91,544 |
| Sep 11, 2025 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | -0.29% | 12,227 |
| Sep 10, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.47% | 1,750 |
| Sep 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.17% | 10,190 |
| Sep 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 110,063 |
| Sep 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.54% | 8,747 |
| Sep 3, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Sep 2, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Aug 29, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.16% | 25,151 |
| Aug 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 73,844 |
| Aug 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 53,951 |
| Aug 26, 2025 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -0.35% | 22,276 |
| Aug 25, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Aug 22, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.62% | 240,347 |
| Aug 21, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Aug 20, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Aug 19, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 342 |
| Aug 18, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Aug 15, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.44% | 8,964 |
| Aug 14, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Aug 13, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 875 |
| Aug 12, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.35% | 25,639 |
| Aug 11, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Aug 8, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 1,031 |
| Aug 7, 2025 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 0.77% | 119,979 |
| Aug 6, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 36,740 |
| Aug 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 2,119 |
| Aug 4, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Aug 1, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jul 31, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jul 30, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.11% | 14,595 |
| Jul 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Jul 28, 2025 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | - | 64,748 |
| Jul 25, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Jul 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 15,949 |
| Jul 23, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.18% | 20,961 |
| Jul 22, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jul 21, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.18% | 6,224 |
| Jul 18, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 108,270 |
| Jul 17, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jul 16, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 0.18% | 71,825 |
| Jul 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |