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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.46	4.45	4.45	4.46	4.45	45,320
December 03, 2025	4.45	4.46	4.46	4.46	4.45	537,990
December 02, 2025	4.44	4.45	4.45	4.46	4.44	180,838
December 01, 2025	4.45	4.44	4.44	4.46	4.44	602,379
November 28, 2025	4.47	4.45	4.45	4.48	4.45	121,035
November 27, 2025	4.46	4.46	4.46	4.47	4.45	157,014
November 26, 2025	4.45	4.46	4.46	4.46	4.44	1.65M
November 25, 2025	4.43	4.45	4.45	4.45	4.43	655,262
November 24, 2025	4.43	4.43	4.43	4.44	4.43	1.47M
November 21, 2025	4.44	4.43	4.43	4.44	4.42	622,875
November 20, 2025	4.43	4.42	4.42	4.43	4.4	115,479
November 19, 2025	4.43	4.42	4.42	4.44	4.42	121,891
November 18, 2025	4.44	4.43	4.43	4.45	4.43	172,814
November 17, 2025	4.44	4.44	4.44	4.45	4.43	229,531
November 14, 2025	4.45	4.44	4.44	4.46	4.44	75,600
November 13, 2025	4.46	4.45	4.45	4.46	4.44	390,417
November 12, 2025	4.46	4.45	4.45	4.46	4.44	164,027
November 11, 2025	4.45	4.45	4.45	4.45	4.44	142,594
November 10, 2025	4.45	4.44	4.44	4.45	4.43	340,361
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

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