iShares Global Aggregate Bond UCITS ETF (ISGAF)
OTCMKTS
· Delayed Price · Currency is USD
5.60
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
OTC:ISGAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3,905 |
| Apr 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.32% | 1,100 |
| Apr 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Apr 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Apr 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 55,160 |
| Apr 15, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Apr 14, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 88 |
| Apr 11, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Apr 10, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Apr 9, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Apr 8, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.14% | 3,558 |
| Apr 7, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.44% | 3,155 |
| Apr 4, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.90% | 5,398 |
| Apr 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.87% | 43,000 |
| Apr 2, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Apr 1, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Mar 31, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.52% | 1,277 |
| Mar 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.16% | 1,372 |
| Mar 27, 2025 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | 0.36% | 9,185 |
| Mar 26, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Mar 25, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.02% | 3,579 |
| Mar 24, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.20% | 1,700 |
| Mar 21, 2025 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | -0.36% | 3,704 |
| Mar 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.54% | 207,853 |
| Mar 19, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Mar 18, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Mar 17, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Mar 14, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.14% | 6,950 |
| Mar 13, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.04% | 17,948 |
| Mar 12, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.39% | 1,753 |
| Mar 11, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Mar 10, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Mar 7, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Mar 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.09% | 21,500 |
| Mar 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.13% | 450 |
| Mar 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Mar 3, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Feb 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Feb 27, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 2,660 |
| Feb 26, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Feb 25, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Feb 24, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.25% | 702 |
| Feb 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 23,645 |
| Feb 20, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 0.31% | 321,661 |
| Feb 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.31% | 18,602 |
| Feb 18, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.29% | 9,000 |
| Feb 14, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.25% | 588 |
| Feb 13, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.60% | 2,705 |