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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4.45	4.45	4.45	4.45	4.43	204,878
November 06, 2025	4.43	4.44	4.44	4.45	4.43	84,527
November 05, 2025	4.44	4.42	4.42	4.45	4.42	623,953
November 04, 2025	4.44	4.44	4.44	4.45	4.43	238,867
November 03, 2025	4.45	4.44	4.44	4.46	4.43	505,052
October 31, 2025	4.44	4.44	4.44	4.46	4.44	732,258
October 30, 2025	4.46	4.45	4.45	4.47	4.44	155,794
October 29, 2025	4.48	4.48	4.48	4.49	4.47	109,350
October 28, 2025	4.48	4.48	4.48	4.5	4.47	112,672
October 27, 2025	4.46	4.47	4.47	4.47	4.46	1.98M
October 24, 2025	4.47	4.47	4.47	4.48	4.46	139,387
October 23, 2025	4.47	4.47	4.47	4.47	4.46	1.93M
October 22, 2025	4.47	4.47	4.47	4.48	4.46	910,382
October 21, 2025	4.48	4.47	4.47	4.48	4.47	621,060
October 20, 2025	4.47	4.48	4.48	4.48	4.47	555,960
October 17, 2025	4.5	4.47	4.47	4.5	4.47	2.74M
October 16, 2025	4.47	4.47	4.47	4.48	4.46	384,519
October 15, 2025	4.46	4.47	4.47	4.47	4.45	121,324
October 14, 2025	4.45	4.45	4.45	4.46	4.44	645,757
October 13, 2025	4.45	4.44	4.44	4.46	4.43	396,271
October 10, 2025	4.43	4.45	4.45	4.46	4.43	408,570
October 09, 2025	4.44	4.43	4.43	4.44	4.42	1.17M
October 08, 2025	4.44	4.44	4.44	4.45	4.43	657,807
October 07, 2025	4.45	4.44	4.44	4.45	4.43	124,822
October 06, 2025	4.46	4.45	4.45	4.46	4.43	609,285
October 03, 2025	4.47	4.46	4.46	4.47	4.46	227,487
October 02, 2025	4.47	4.46	4.46	4.47	4.45	687,380
October 01, 2025	4.45	4.46	4.46	4.48	4.45	2.15M
September 30, 2025	4.46	4.46	4.46	4.47	4.45	510,106
September 29, 2025	4.45	4.45	4.45	4.46	4.44	222,337
September 26, 2025	4.43	4.43	4.43	4.44	4.43	659,826
September 25, 2025	4.45	4.43	4.43	4.46	4.43	989,863
September 24, 2025	4.46	4.45	4.45	4.48	4.45	75,081
September 23, 2025	4.46	4.46	4.46	4.48	4.46	232,750
September 22, 2025	4.46	4.46	4.46	4.47	4.45	729,843
September 19, 2025	4.46	4.46	4.46	4.47	4.45	1.7M
September 18, 2025	4.5	4.47	4.47	4.5	4.46	354,527
September 17, 2025	4.49	4.49	4.49	4.5	4.48	597,261
September 16, 2025	4.5	4.49	4.49	4.5	4.47	796,591
September 15, 2025	4.48	4.47	4.47	4.48	4.46	1.88M
September 12, 2025	4.47	4.46	4.46	4.48	4.45	394,634
September 11, 2025	4.46	4.47	4.47	4.48	4.45	337,440
September 10, 2025	4.46	4.46	4.46	4.46	4.45	290,157
September 09, 2025	4.47	4.46	4.46	4.47	4.45	2.04M
September 08, 2025	4.46	4.46	4.46	4.47	4.43	336,125
September 05, 2025	4.44	4.46	4.46	4.46	4.42	220,291
September 04, 2025	4.43	4.42	4.42	4.44	4.42	1.79M
September 03, 2025	4.4	4.42	4.42	4.42	4.39	446,048
September 02, 2025	4.42	4.41	4.41	4.43	4.39	228,135
September 01, 2025	4.43	4.42	4.42	4.44	4.42	1.38M
August 29, 2025	4.43	4.43	4.43	4.43	4.42	319,639
August 28, 2025	4.43	4.43	4.43	4.43	4.41	1.02M
August 27, 2025	4.41	4.41	4.41	4.41	4.4	3.88M
August 26, 2025	4.4	4.42	4.42	4.42	4.4	1.11M
August 22, 2025	4.4	4.42	4.42	4.44	4.39	211,895
August 21, 2025	4.41	4.39	4.39	4.42	4.39	507,715
August 20, 2025	4.41	4.41	4.41	4.41	4.39	186,938
August 19, 2025	4.42	4.41	4.41	4.42	4.4	522,392
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

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