iShares Global Aggregate Bond ESG UCITS ETF (AEGG.L) LSE

4.89

+0.00488(+0.10%)

Updated at September 08 03:55PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4.88	4.89	4.89	4.91	4.87	345
September 04, 2025	4.89	4.87	4.87	4.89	4.86	16,621
September 03, 2025	4.87	4.86	4.86	4.87	4.84	1,052
September 02, 2025	4.83	4.84	4.84	4.88	4.83	360
September 01, 2025	4.87	4.85	4.85	4.87	4.84	3,865
August 29, 2025	4.87	4.86	4.86	4.89	4.86	4,765
August 28, 2025	4.89	4.87	4.87	4.89	4.86	14,454
August 27, 2025	4.87	4.86	4.86	4.87	4.84	4,211
August 26, 2025	4.86	4.85	4.85	4.88	4.85	7,854
August 22, 2025	4.87	4.86	4.86	4.87	4.84	22,350
August 21, 2025	4.88	4.84	4.84	4.88	4.84	72
August 20, 2025	4.86	4.85	4.85	4.86	4.84	1,075
August 19, 2025	4.86	4.84	4.84	4.86	4.84	1,404
August 18, 2025	4.86	4.84	4.84	4.86	4.83	2,926
August 15, 2025	4.89	4.85	4.85	4.89	4.84	6,387
August 14, 2025	4.9	4.86	4.86	4.9	4.84	501,184
August 13, 2025	4.86	4.87	4.87	4.87	4.86	4,250
August 12, 2025	4.87	4.85	4.85	4.87	4.84	3,143
August 11, 2025	4.88	4.86	4.86	4.88	4.84	1,356
August 08, 2025	4.88	4.86	4.86	4.88	4.86	122
August 07, 2025	4.88	4.87	4.87	4.88	4.87	223
August 06, 2025	4.88	4.87	4.87	4.88	4.86	932
August 05, 2025	4.84	4.87	4.87	4.89	4.84	83
August 04, 2025	4.87	4.86	4.86	4.87	4.84	5,213
August 01, 2025	4.84	4.86	4.86	4.86	4.83	622
July 31, 2025	4.83	4.84	4.84	4.86	4.83	11,098
July 30, 2025	4.8	4.83	4.83	4.85	4.8	1,131
July 29, 2025	4.84	4.83	4.83	4.84	4.82	852
July 28, 2025	4.84	4.83	4.83	4.84	4.83	356
July 25, 2025	4.85	4.82	4.82	4.85	4.82	2,276
July 24, 2025	4.83	4.82	4.82	4.83	4.82	11
July 23, 2025	4.84	4.83	4.83	4.84	4.82	57
July 22, 2025	4.84	4.84	4.84	4.84	4.82	103
July 21, 2025	4.84	4.83	4.83	4.84	4.81	2,464
July 18, 2025	4.85	4.81	4.81	4.85	4.81	246
July 17, 2025	4.78	4.81	4.81	4.83	4.78	261
July 16, 2025	4.79	4.81	4.81	4.82	4.79	388
July 15, 2025	4.82	4.8	4.8	4.82	4.8	1,566
July 14, 2025	4.82	4.81	4.81	4.82	4.81	158
July 11, 2025	4.85	4.82	4.82	4.85	4.82	415
July 10, 2025	4.84	4.82	4.82	4.85	4.8	92,460
July 09, 2025	4.84	4.83	4.83	4.84	4.82	11,639
July 08, 2025	4.85	4.82	4.82	4.85	4.81	318
July 07, 2025	4.87	4.83	4.83	4.87	4.83	150
July 04, 2025	4.85	4.84	4.84	4.85	4.84	1,336
July 03, 2025	4.85	4.84	4.84	4.85	4.83	2,282
July 02, 2025	4.87	4.84	4.84	4.87	4.83	505
July 01, 2025	4.87	4.84	4.84	4.88	4.84	4,285
June 30, 2025	4.86	4.83	4.83	4.87	4.83	4,722
June 27, 2025	4.84	4.83	4.83	4.87	4.83	1,457
June 26, 2025	4.86	4.83	4.83	4.86	4.83	355
June 25, 2025	4.81	4.83	4.83	4.86	4.81	1,149
June 24, 2025	4.85	4.84	4.84	4.85	4.81	465
June 23, 2025	4.83	4.83	4.83	4.84	4.81	544
June 20, 2025	4.79	4.82	4.82	4.82	4.79	87
June 19, 2025	4.81	4.82	4.82	4.82	4.81	99
June 18, 2025	4.82	4.82	4.82	4.82	4.81	20
June 17, 2025	4.82	4.81	4.81	4.82	4.79	776
June 16, 2025	4.79	4.81	4.81	4.81	4.79	1,429
June 13, 2025	4.83	4.8	4.8	4.83	4.8	275