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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4.98	4.96	4.96	4.98	4.95	83,707
October 16, 2025	4.96	4.95	4.95	4.96	4.95	289,981
October 15, 2025	4.95	4.95	4.95	4.96	4.95	10,972
October 14, 2025	4.95	4.94	4.94	4.95	4.94	114,243
October 13, 2025	4.94	4.94	4.94	4.95	4.93	698,866
October 10, 2025	4.94	4.94	4.94	4.94	4.92	253,778
October 09, 2025	4.93	4.92	4.92	4.93	4.92	373,130
October 08, 2025	4.94	4.93	4.93	4.94	4.92	339,272
October 07, 2025	4.93	4.92	4.92	4.93	4.91	10.86M
October 06, 2025	4.93	4.92	4.92	4.93	4.91	70,126
October 03, 2025	4.94	4.93	4.93	4.94	4.92	47,743
October 02, 2025	4.94	4.92	4.92	4.94	4.92	16,497
October 01, 2025	4.92	4.93	4.93	4.93	4.91	26,335
September 30, 2025	4.92	4.92	4.92	4.92	4.92	36,495
September 29, 2025	4.93	4.92	4.92	4.93	4.92	5,162
September 26, 2025	4.9	4.91	4.91	4.92	4.9	14,168
September 25, 2025	4.93	4.91	4.91	4.93	4.91	36,319
September 24, 2025	4.91	4.92	4.92	4.92	4.91	2,042
September 23, 2025	4.92	4.92	4.92	4.92	4.91	80,574
September 22, 2025	4.93	4.92	4.92	4.93	4.91	6,681
September 19, 2025	4.91	4.92	4.92	4.92	4.91	4,058
September 18, 2025	4.92	4.92	4.92	4.94	4.92	94,804
September 17, 2025	4.93	4.94	4.94	4.94	4.93	9,522
September 16, 2025	4.94	4.93	4.93	4.94	4.93	8,630
September 15, 2025	4.93	4.93	4.93	4.93	4.92	16,926
September 12, 2025	4.94	4.92	4.92	4.94	4.92	12,546
September 11, 2025	4.93	4.93	4.93	4.94	4.92	8,988
September 10, 2025	4.94	4.93	4.93	4.94	4.92	2,485
September 09, 2025	4.94	4.92	4.92	4.94	4.92	2,449
September 08, 2025	4.93	4.93	4.93	4.94	4.92	7,209
September 05, 2025	4.92	4.92	4.92	4.93	4.9	5,598
September 04, 2025	4.9	4.9	4.9	4.91	4.89	54,695
September 03, 2025	4.89	4.89	4.89	4.89	4.87	9,614
September 02, 2025	4.9	4.88	4.88	4.9	4.87	5,264
September 01, 2025	4.9	4.89	4.89	4.9	4.89	12,012
August 29, 2025	4.91	4.89	4.89	4.92	4.89	10,656
August 28, 2025	4.91	4.9	4.9	4.91	4.89	23,246
August 27, 2025	4.89	4.89	4.89	4.9	4.88	41,057
August 26, 2025	4.89	4.89	4.89	4.89	4.88	4,289
August 22, 2025	4.86	4.89	4.89	4.9	4.86	232,025
August 21, 2025	4.9	4.88	4.88	4.9	4.88	3,219
August 20, 2025	4.88	4.89	4.89	4.9	4.88	4,534
August 19, 2025	4.89	4.88	4.88	4.89	4.88	16,437
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

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