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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.46	4.46	4.46	4.47	4.46	67,453
February 19, 2026	4.46	4.46	4.46	4.47	4.45	104,984
February 18, 2026	4.47	4.47	4.47	4.48	4.46	609,226
February 17, 2026	4.47	4.47	4.47	4.48	4.47	284,952
February 16, 2026	4.48	4.47	4.47	4.48	4.47	187,419
February 13, 2026	4.47	4.48	4.48	4.48	4.46	391,179
February 12, 2026	4.46	4.47	4.47	4.47	4.45	115,614
February 11, 2026	4.46	4.45	4.45	4.47	4.44	303,784
February 10, 2026	4.45	4.46	4.46	4.46	4.44	1.39M
February 09, 2026	4.43	4.44	4.44	4.44	4.42	680,891
February 06, 2026	4.42	4.42	4.42	4.43	4.42	550,202
February 05, 2026	4.41	4.42	4.42	4.42	4.41	649,655
February 04, 2026	4.42	4.42	4.42	4.43	4.41	929,911
February 03, 2026	4.44	4.42	4.42	4.44	4.41	536,263
February 02, 2026	4.44	4.42	4.42	4.44	4.42	770,062
January 30, 2026	4.44	4.44	4.44	4.45	4.43	1.78M
January 29, 2026	4.46	4.45	4.45	4.46	4.44	1.29M
January 28, 2026	4.46	4.44	4.44	4.46	4.44	316,806
January 27, 2026	4.43	4.45	4.45	4.45	4.42	410,248
January 26, 2026	4.43	4.43	4.43	4.44	4.41	401,240
January 23, 2026	4.4	4.4	4.4	4.4	4.39	180,975
January 22, 2026	4.4	4.39	4.39	4.4	4.38	427,604
January 21, 2026	4.4	4.39	4.39	4.4	4.37	274,921
January 20, 2026	4.38	4.39	4.39	4.4	4.37	4.38M
January 19, 2026	4.38	4.39	4.39	4.39	4.38	461,159
January 16, 2026	4.39	4.38	4.38	4.39	4.38	500,611
January 15, 2026	4.41	4.39	4.39	4.41	4.38	351,920
January 14, 2026	4.46	4.47	4.47	4.47	4.46	440,968
January 13, 2026	4.46	4.45	4.45	4.47	4.45	205,105
January 12, 2026	4.46	4.46	4.46	4.48	4.46	238,672
January 09, 2026	4.46	4.46	4.46	4.47	4.45	233,117
January 08, 2026	4.47	4.46	4.46	4.47	4.45	692,078
January 07, 2026	4.47	4.47	4.47	4.48	4.46	1.79M
January 06, 2026	4.47	4.46	4.46	4.48	4.46	1.1M
January 05, 2026	4.45	4.46	4.46	4.46	4.45	1.39M
January 02, 2026	4.47	4.47	4.47	4.48	4.46	2.69M
December 31, 2025	4.47	4.48	4.48	4.49	4.46	147,822
December 30, 2025	4.49	4.47	4.47	4.49	4.47	1.56M
December 29, 2025	4.49	4.48	4.48	4.49	4.46	3.76M
December 24, 2025	4.45	4.48	4.48	4.49	4.45	100,470
December 23, 2025	4.46	4.46	4.46	4.47	4.45	936,417
December 22, 2025	4.45	4.45	4.45	4.46	4.44	395,636
December 19, 2025	4.45	4.45	4.45	4.46	4.44	290,775
December 18, 2025	4.46	4.46	4.46	4.49	4.45	425,532
December 17, 2025	4.46	4.46	4.46	4.46	4.45	204,960
December 16, 2025	4.46	4.46	4.46	4.48	4.45	621,867
December 15, 2025	4.45	4.45	4.45	4.46	4.44	353,531
December 12, 2025	4.46	4.44	4.44	4.47	4.44	192,594
December 11, 2025	4.45	4.46	4.46	4.47	4.44	698,419
December 10, 2025	4.43	4.44	4.44	4.45	4.43	307,494
December 09, 2025	4.43	4.43	4.43	4.45	4.43	437,947
December 08, 2025	4.44	4.43	4.43	4.46	4.43	989,956
December 05, 2025	4.47	4.44	4.44	4.47	4.44	156,356
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

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