iShares Core Global Aggregate Bond UCITS ETF - 0GGH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4.9	4.88	4.88	4.9	4.88	2,262
August 15, 2025	4.91	4.89	4.89	4.91	4.89	1,170
August 14, 2025	4.92	4.89	4.89	4.92	4.89	31,059
August 13, 2025	4.88	4.9	4.9	4.91	4.88	7,263
August 12, 2025	4.9	4.89	4.89	4.9	4.88	13,051
August 11, 2025	4.88	4.89	4.89	4.91	4.88	14,488
August 08, 2025	4.91	4.89	4.89	4.91	4.89	1,238
August 07, 2025	4.92	4.9	4.9	4.92	4.9	3,428
August 06, 2025	4.91	4.9	4.9	4.92	4.9	3,546
August 05, 2025	4.92	4.91	4.91	4.92	4.89	6,343
August 04, 2025	4.91	4.9	4.9	4.91	4.89	5,330
August 01, 2025	4.88	4.89	4.89	4.9	4.87	6,309
July 31, 2025	4.88	4.88	4.88	4.88	4.88	109,732
July 30, 2025	4.88	4.87	4.87	4.88	4.87	6,598
July 29, 2025	4.88	4.88	4.88	4.88	4.86	631
July 28, 2025	4.88	4.87	4.87	4.88	4.86	10,809
July 25, 2025	4.87	4.86	4.86	4.87	4.86	2,957
July 24, 2025	4.88	4.86	4.86	4.88	4.86	1,305
July 23, 2025	4.87	4.87	4.87	4.88	4.87	6,893
July 22, 2025	4.88	4.88	4.88	4.88	4.87	2,261
July 21, 2025	4.88	4.88	4.88	4.88	4.87	302,635
July 18, 2025	4.87	4.87	4.87	4.87	4.86	677,619
July 17, 2025	4.86	4.86	4.86	4.87	4.83	46,322
July 16, 2025	4.86	4.86	4.86	4.86	4.85	2,408
July 15, 2025	4.86	4.85	4.85	4.87	4.85	916
July 14, 2025	4.87	4.86	4.86	4.88	4.85	8,336
July 11, 2025	4.89	4.86	4.86	4.89	4.86	1,078
July 10, 2025	4.89	4.87	4.87	4.89	4.87	3,232
July 09, 2025	4.88	4.87	4.87	4.88	4.86	360,395
July 08, 2025	4.88	4.86	4.86	4.88	4.86	5,956
July 07, 2025	4.86	4.88	4.88	4.9	4.86	4,272
July 04, 2025	4.9	4.89	4.89	4.9	4.89	1,189
July 03, 2025	4.9	4.89	4.89	4.9	4.88	78,156
July 02, 2025	4.9	4.89	4.89	4.9	4.88	21,553
July 01, 2025	4.9	4.89	4.89	4.91	4.89	41,576
June 30, 2025	4.89	4.89	4.89	4.89	4.88	12,404
June 27, 2025	4.89	4.89	4.89	4.9	4.88	361,402
June 26, 2025	4.88	4.89	4.89	4.9	4.88	15,857
June 25, 2025	4.88	4.88	4.88	4.9	4.88	5,779
June 24, 2025	4.87	4.88	4.88	4.89	4.87	2,049
June 23, 2025	4.88	4.88	4.88	4.88	4.86	13,253
June 20, 2025	4.89	4.87	4.87	4.89	4.86	5,535
June 19, 2025	4.88	4.87	4.87	4.88	4.86	1,730
June 18, 2025	4.87	4.87	4.87	4.88	4.86	25,250
June 17, 2025	4.87	4.87	4.87	4.87	4.86	2,407
June 16, 2025	4.87	4.86	4.86	4.87	4.85	9,917
June 13, 2025	4.89	4.86	4.86	4.89	4.86	1.06M
June 12, 2025	4.88	4.88	4.88	4.88	4.87	117,667
June 11, 2025	4.87	4.86	4.86	4.87	4.85	8,688
June 10, 2025	4.87	4.85	4.85	4.87	4.85	2,247
June 09, 2025	4.86	4.85	4.85	4.86	4.84	2,470
June 06, 2025	4.86	4.85	4.85	4.87	4.85	2,486
June 05, 2025	4.86	4.86	4.86	4.88	4.86	3,041
June 04, 2025	4.87	4.86	4.86	4.87	4.85	4,656
June 03, 2025	4.86	4.85	4.85	4.86	4.85	2,210
June 02, 2025	4.87	4.85	4.85	4.87	4.85	5,997
May 30, 2025	4.87	4.85	4.85	4.87	4.85	2,240
May 29, 2025	4.85	4.85	4.85	4.85	4.83	1,305
May 28, 2025	4.85	4.84	4.84	4.85	4.84	604,118
May 27, 2025	4.83	4.84	4.84	4.85	4.83	1,683

iShares Core Global Aggregate Bond UCITS ETF (0GGH.L) LSE