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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4.42	4.4	4.4	4.43	4.4	2.16M
August 15, 2025	4.43	4.42	4.42	4.43	4.41	211,748
August 14, 2025	4.44	4.42	4.42	4.44	4.41	239,236
August 13, 2025	4.42	4.43	4.43	4.44	4.41	261,935
August 12, 2025	4.42	4.41	4.41	4.42	4.4	215,447
August 11, 2025	4.43	4.41	4.41	4.44	4.4	270,913
August 08, 2025	4.43	4.41	4.41	4.43	4.41	1.83M
August 07, 2025	4.42	4.42	4.42	4.44	4.42	1.99M
August 06, 2025	4.42	4.42	4.42	4.42	4.4	1.64M
August 05, 2025	4.41	4.41	4.41	4.43	4.4	156,374
August 04, 2025	4.4	4.41	4.41	4.42	4.39	300,905
August 01, 2025	4.36	4.4	4.4	4.41	4.34	700,394
July 31, 2025	4.37	4.37	4.37	4.38	4.36	1.08M
July 30, 2025	4.39	4.37	4.37	4.4	4.36	257,336
July 29, 2025	4.39	4.39	4.39	4.39	4.37	125,673
July 28, 2025	4.4	4.38	4.38	4.41	4.38	592,982
July 25, 2025	4.4	4.4	4.4	4.4	4.39	62,266
July 24, 2025	4.41	4.4	4.4	4.42	4.39	244,876
July 23, 2025	4.41	4.41	4.41	4.42	4.39	394,769
July 22, 2025	4.4	4.41	4.41	4.42	4.38	1.71M
July 21, 2025	4.53	4.41	4.41	4.53	4.38	189,431
July 18, 2025	4.38	4.38	4.38	4.39	4.37	166,329
July 17, 2025	4.37	4.37	4.37	4.38	4.36	251,492
July 16, 2025	4.44	4.45	4.38	4.45	4.43	127,929
July 15, 2025	4.45	4.43	4.36	4.47	4.43	705,089
July 14, 2025	4.45	4.45	4.38	4.47	4.44	1.1M
July 11, 2025	4.46	4.46	4.39	4.47	4.45	408,477
July 10, 2025	4.5	4.47	4.4	4.5	4.46	1.77M
July 09, 2025	4.47	4.47	4.4	4.48	4.44	658,940
July 08, 2025	4.47	4.46	4.46	4.48	4.45	1.39M
July 07, 2025	4.51	4.47	4.47	4.51	4.47	1.64M
July 04, 2025	4.52	4.5	4.5	4.52	4.5	353,457
July 03, 2025	4.51	4.5	4.5	4.52	4.48	588,117
July 02, 2025	4.51	4.5	4.5	4.51	4.49	3.49M
July 01, 2025	4.51	4.51	4.51	4.53	4.5	491,856
June 30, 2025	4.5	4.5	4.5	4.5	4.49	394,584
June 27, 2025	4.5	4.49	4.49	4.5	4.48	120,356
June 26, 2025	4.5	4.49	4.49	4.5	4.47	221,940
June 25, 2025	4.5	4.47	4.47	4.5	4.46	1.79M
June 24, 2025	4.46	4.47	4.47	4.48	4.45	1.66M
June 23, 2025	4.44	4.46	4.46	4.46	4.42	425,103
June 20, 2025	4.45	4.44	4.44	4.47	4.43	143,966
June 19, 2025	4.45	4.44	4.44	4.46	4.43	165,539
June 18, 2025	4.44	4.45	4.45	4.46	4.43	1.9M
June 17, 2025	4.46	4.45	4.45	4.47	4.44	9.38M
June 16, 2025	4.45	4.45	4.45	4.46	4.44	247,259
June 13, 2025	4.46	4.45	4.45	4.47	4.44	174,643
June 12, 2025	4.45	4.47	4.47	4.47	4.43	817,193
June 11, 2025	4.44	4.44	4.44	4.44	4.42	82,671
June 10, 2025	4.42	4.42	4.42	4.43	4.42	850,444
June 09, 2025	4.42	4.42	4.42	4.44	4.41	2.89M
June 06, 2025	4.44	4.42	4.42	4.44	4.41	621,695
June 05, 2025	4.46	4.43	4.43	4.46	4.41	87,057
June 04, 2025	4.42	4.44	4.44	4.44	4.41	1.93M
June 03, 2025	4.43	4.42	4.42	4.44	4.42	1.99M
June 02, 2025	4.44	4.42	4.42	4.45	4.42	525,473
May 30, 2025	4.41	4.41	4.41	4.44	4.4	393,920
May 29, 2025	4.4	4.42	4.42	4.42	4.38	468,891
May 28, 2025	4.4	4.4	4.4	4.42	4.38	108,337
May 27, 2025	4.4	4.4	4.4	4.43	4.4	898,458

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