iShares Global Aggregate Bond UCITS ETF (ISGAF)
OTCMKTS · Delayed Price · Currency is USD
5.65
0.00 (0.00%)
Jul 14, 2025, 4:00 PM EDT
OTC:ISGAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.04% | 1,894,703 |
| Jul 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.39% | 370 |
| Jul 3, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 7,050 |
| Jul 2, 2025 | 5.69 | 5.69 | 5.67 | 5.67 | 5.67 | -0.18% | 879 |
| Jul 1, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.42% | 21,923 |
| Jun 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jun 27, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jun 26, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jun 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.42% | 8,700 |
| Jun 24, 2025 | 5.67 | 5.68 | 5.66 | 5.68 | 5.68 | 0.21% | 127,938 |
| Jun 23, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jun 20, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jun 18, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.67% | 354 |
| Jun 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Jun 16, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.11% | 3,462 |
| Jun 13, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.28% | 6,052 |
| Jun 12, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Jun 11, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Jun 10, 2025 | 5.64 | 5.65 | 5.63 | 5.64 | 5.64 | -0.19% | 268,604 |
| Jun 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 3, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | 0.20% | 2,156 |
| Jun 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.53% | 6,833 |
| May 30, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| May 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 5,347 |
| May 28, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.28% | 19,546 |
| May 27, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -5.13% | 733 |
| May 23, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 5.48% | 622 |
| May 22, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.30% | 361 |
| May 21, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| May 20, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.51% | 32,011 |
| May 19, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.25% | 34,125 |
| May 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| May 15, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.57% | 437,193 |
| May 14, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.07% | 1,785 |
| May 13, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.50% | 9,694 |
| May 12, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| May 9, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| May 8, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| May 7, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| May 6, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.28% | 311,481 |
| May 5, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| May 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |