iShares Global Aggregate Bond ESG UCITS ETF - AEGG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	4.9	4.89	4.89	4.91	4.88	3,318
September 26, 2025	4.9	4.89	4.89	4.9	4.88	12,401
September 25, 2025	4.9	4.88	4.88	4.9	4.88	3,998
September 24, 2025	4.9	4.89	4.89	4.92	4.89	613
September 23, 2025	4.9	4.89	4.89	4.9	4.88	926
September 22, 2025	4.89	4.89	4.89	4.92	4.86	2,751
September 19, 2025	4.89	4.89	4.89	4.9	4.89	364
September 18, 2025	4.91	4.89	4.89	4.93	4.89	1,186
September 17, 2025	4.92	4.91	4.91	4.92	4.9	279
September 16, 2025	4.89	4.9	4.9	4.92	4.89	1,029
September 15, 2025	4.9	4.91	4.91	4.91	4.88	7,861
September 12, 2025	4.89	4.89	4.89	4.91	4.89	206
September 11, 2025	4.91	4.9	4.9	4.91	4.89	2,012
September 10, 2025	4.9	4.9	4.9	4.9	4.89	5,863
September 09, 2025	4.9	4.89	4.89	4.9	4.89	671
September 08, 2025	4.91	4.9	4.9	4.91	4.87	22,719
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

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